株価チャート
株価
3/6
- 前日 (3/5)
- 1,198
- 始値
- 1,203
- 高値
- 1,203
- 安値
- 1,184
- 終値 -0.75%
- 1,189
- 出来高 +84.85%
- 12,200
乖離率
- 株価（5日）
移動平均値 - -0.59%
1,196 - 株価（25日）
移動平均値 - +3.03%
1,154 - 出来高（5日）
移動平均値 - +90.03%
6,420
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 | 1,203 | 1,203 | 1,184 | 1,189 | -0.75% | 12,200 | 129億421万 | +3.03% | 23.82 | 1.42 |
| 03/05 | 1,180 | 1,207 | 1,180 | 1,198 | +1.1% | 6,600 | 130億189万 | +4.17% | 24 | 1.43 |
| 03/04 | 1,158 | 1,194 | 1,157 | 1,185 | -1.58% | 6,700 | 128億6080万 | +3.31% | 23.74 | 1.41 |
| 03/03 | 1,201 | 1,204 | 1,198 | 1,204 | 0% | 2,600 | 130億6701万 | +5.24% | 24.12 | 1.43 |
| 03/02 | 1,206 | 1,206 | 1,196 | 1,204 | -0.17% | 4,000 | 130億6701万 | +5.71% | 24.12 | 1.43 |
| 02/27 | 1,173 | 1,208 | 1,173 | 1,206 | +2.81% | 11,200 | 130億8871万 | +6.16% | 24.16 | 1.44 |
| 02/26 | 1,162 | 1,173 | 1,162 | 1,173 | +0.95% | 1,800 | 127億3056万 | +3.62% | 23.5 | 1.4 |
| 02/25 | 1,158 | 1,162 | 1,157 | 1,162 | -0.34% | 3,100 | 126億1118万 | +2.92% | 23.28 | 1.38 |
| 02/24 | 1,150 | 1,166 | 1,150 | 1,166 | +1.48% | 5,300 | 126億5121万 | +3.46% | 23.36 | 1.39 |
| 02/20 | 1,156 | 1,156 | 1,121 | 1,149 | -0.17% | 7,500 | 124億6676万 | +2.22% | 23.02 | 1.37 |
| 02/19 | 1,159 | 1,159 | 1,119 | 1,151 | -0.69% | 12,800 | 124億8846万 | +2.49% | 23.06 | 1.37 |
| 02/18 | 1,130 | 1,159 | 1,130 | 1,159 | +2.2% | 4,400 | 125億7526万 | +3.48% | 23.22 | 1.38 |
| 02/17 | 1,153 | 1,158 | 1,134 | 1,134 | -2.33% | 3,000 | 123億401万 | +1.43% | 22.72 | 1.35 |
| 02/16 | 1,171 | 1,179 | 1,155 | 1,161 | +0.17% | 6,000 | 125億9696万 | +3.94% | 23.26 | 1.38 |
| 02/13 | 1,153 | 1,161 | 1,152 | 1,159 | +0.52% | 2,300 | 125億7526万 | +3.95% | 23.22 | 1.38 |
| 02/12 | 1,145 | 1,157 | 1,120 | 1,153 | +1.41% | 7,800 | 125億1016万 | +3.59% | 23.1 | 1.37 |
| 02/10 | 1,126 | 1,154 | 1,125 | 1,137 | +0.53% | 11,000 | 123億3656万 | +2.34% | 22.78 | 1.35 |
| 02/09 | 1,118 | 1,390 | 1,076 | 1,131 | +0.8% | 84,900 | 122億7146万 | +1.98% | 22.66 | 1.35 |
| 02/06 | 1,119 | 1,122 | 1,117 | 1,122 | -0.36% | 1,000 | 121億7381万 | +1.36% | 22.48 | 1.34 |
| 02/05 | 1,115 | 1,126 | 1,115 | 1,126 | +0.63% | 1,900 | 122億1721万 | +1.81% | 22.56 | 1.34 |
| 02/04 | 1,118 | 1,119 | 1,117 | 1,119 | +0.54% | 1,000 | 121億4126万 | +1.36% | 22.42 | 1.33 |
| 02/03 | 1,105 | 1,113 | 1,105 | 1,113 | +0.54% | 2,000 | 120億7616万 | +0.82% | 22.3 | 1.33 |
| 02/02 | 1,121 | 1,135 | 1,099 | 1,107 | -1.42% | 11,100 | 120億1106万 | +0.36% | 22.18 | 1.32 |
| 01/30 | 1,111 | 1,123 | 1,111 | 1,123 | +1.26% | 3,400 | 121億8466万 | +1.81% | 22.5 | 1.34 |
| 01/29 | 1,114 | 1,115 | 1,109 | 1,109 | -0.18% | 5,500 | 120億3276万 | +0.54% | 22.22 | 1.32 |
| 01/28 | 1,109 | 1,111 | 1,094 | 1,111 | -0.09% | 3,600 | 120億5446万 | +0.73% | 22.26 | 1.32 |
| 01/27 | 1,102 | 1,112 | 1,102 | 1,112 | +1% | 3,900 | 120億6531万 | +0.82% | 22.28 | 1.32 |
| 01/26 | 1,101 | 1,106 | 1,101 | 1,101 | +0.18% | 3,600 | 119億4596万 | -0.09% | 22.06 | 1.31 |
| 01/23 | 1,102 | 1,102 | 1,097 | 1,099 | -0.72% | 8,500 | 119億2425万 | -0.36% | 22.02 | 1.31 |
| 01/22 | 1,106 | 1,111 | 1,103 | 1,107 | -0.27% | 1,800 | 119億9368万 | +0.36% | 22.18 | 1.32 |
| 01/21 | 1,110 | 1,110 | 1,080 | 1,110 | +0.73% | 3,600 | 120億2618万 | +0.63% | 22.24 | 1.32 |
| 01/20 | 1,107 | 1,108 | 1,102 | 1,102 | -0.27% | 3,700 | 119億3950万 | 0% | 22.08 | 1.31 |
| 01/19 | 1,103 | 1,105 | 1,100 | 1,105 | +0.09% | 1,600 | 119億7201万 | +0.27% | 22.14 | 1.32 |
| 01/16 | 1,102 | 1,106 | 1,091 | 1,104 | -0.54% | 3,700 | 119億6117万 | +0.18% | 22.12 | 1.31 |
| 01/15 | 1,098 | 1,110 | 1,098 | 1,110 | +1.46% | 2,300 | 120億2618万 | +0.73% | 22.24 | 1.32 |
| 01/14 | 1,107 | 1,107 | 1,094 | 1,094 | -1.17% | 1,500 | 118億5283万 | -0.64% | 21.92 | 1.3 |
| 01/13 | 1,102 | 1,107 | 1,080 | 1,107 | +0.45% | 5,100 | 119億9368万 | +0.54% | 22.18 | 1.32 |
| 01/09 | 1,101 | 1,110 | 1,100 | 1,102 | -0.27% | 7,000 | 119億3950万 | +0.18% | 22.08 | 1.31 |
| 01/08 | 1,116 | 1,116 | 1,105 | 1,105 | -0.99% | 1,800 | 119億7201万 | +0.45% | 22.14 | 1.32 |
| 01/07 | 1,107 | 1,116 | 1,107 | 1,116 | +2.1% | 56,700 | 120億9119万 | +1.45% | 22.36 | 1.33 |
| 01/06 | 1,095 | 1,095 | 1,085 | 1,093 | -0.91% | 3,500 | 118億4199万 | -0.46% | 21.9 | 1.3 |
| 01/05 | 1,081 | 1,107 | 1,081 | 1,103 | +2.04% | 9,900 | 119億5034万 | +0.46% | 22.1 | 1.31 |
| 2025 | ||||||||||
| 12/30 | 1,074 | 1,081 | 1,065 | 1,081 | 0% | 4,000 | 117億1198万 | -1.46% | 21.66 | 1.28 |
| 12/29 | 1,081 | 1,081 | 1,061 | 1,081 | -1.46% | 9,400 | 117億1198万 | -1.46% | 21.66 | 1.28 |
| 12/26 | 1,098 | 1,101 | 1,092 | 1,097 | -0.27% | 11,200 | 118億8533万 | 0% | 21.98 | 1.3 |
| 12/25 | 1,092 | 1,100 | 1,092 | 1,100 | 0% | 3,400 | 119億1784万 | +0.36% | 22.04 | 1.3 |
| 12/24 | 1,112 | 1,112 | 1,093 | 1,100 | -1.08% | 6,200 | 119億1784万 | +0.36% | 22.04 | 1.3 |
| 12/23 | 1,110 | 1,112 | 1,100 | 1,112 | +0.63% | 3,000 | 120億4062万 | +1.65% | 22.28 | 1.31 |
| 12/22 | 1,111 | 1,112 | 1,104 | 1,105 | -0.36% | 4,300 | 119億6482万 | +1.1% | 22.14 | 1.31 |
| 12/19 | 1,111 | 1,111 | 1,106 | 1,109 | +0.09% | 2,000 | 120億814万 | +1.56% | 22.22 | 1.31 |
| 12/18 | 1,102 | 1,108 | 1,100 | 1,108 | -0.27% | 1,000 | 119億9731万 | +1.56% | 22.2 | 1.31 |
| 12/17 | 1,106 | 1,114 | 1,106 | 1,111 | +0.27% | 5,200 | 120億2979万 | +2.02% | 22.26 | 1.31 |
| 12/16 | 1,109 | 1,110 | 1,105 | 1,108 | +0.09% | 3,100 | 119億9731万 | +1.84% | 22.2 | 1.31 |
| 12/15 | 1,097 | 1,107 | 1,095 | 1,107 | +0.45% | 8,200 | 119億8648万 | +1.93% | 22.18 | 1.31 |
| 12/12 | 1,091 | 1,110 | 1,090 | 1,102 | +0.18% | 8,100 | 119億3234万 | +1.66% | 22.08 | 1.3 |
| 12/11 | 1,091 | 1,101 | 1,091 | 1,100 | +0.36% | 5,300 | 119億1069万 | +1.57% | 22.04 | 1.3 |
| 12/10 | 1,084 | 1,100 | 1,079 | 1,096 | -0.36% | 15,200 | 118億6737万 | +1.39% | 21.96 | 1.3 |
| 12/09 | 1,095 | 1,100 | 1,092 | 1,100 | +0.82% | 4,700 | 119億1069万 | +1.85% | 22.04 | 1.3 |
| 12/08 | 1,094 | 1,095 | 1,089 | 1,091 | -0.46% | 5,700 | 118億1323万 | +1.11% | 21.86 | 1.29 |
| 12/05 | 1,095 | 1,096 | 1,095 | 1,096 | +0.09% | 1,200 | 118億6737万 | +1.67% | 21.96 | 1.3 |
| 12/04 | 1,091 | 1,095 | 1,088 | 1,095 | +0.18% | 1,600 | 118億5655万 | +1.67% | 21.94 | 1.29 |
| 12/03 | 1,097 | 1,097 | 1,092 | 1,093 | -0.18% | 1,400 | 118億3489万 | +1.58% | 21.9 | 1.29 |
| 12/02 | 1,095 | 1,096 | 1,092 | 1,095 | +0.18% | 1,800 | 118億5655万 | +1.86% | 21.94 | 1.29 |
| 12/01 | 1,090 | 1,093 | 1,090 | 1,093 | +0.74% | 2,700 | 118億3489万 | +1.77% | 21.9 | 1.29 |
| 11/28 | 1,083 | 1,088 | 1,083 | 1,085 | 0% | 3,300 | 117億4827万 | +1.12% | 21.74 | 1.28 |
| 11/27 | 1,078 | 1,085 | 1,078 | 1,085 | +0.65% | 2,000 | 117億4827万 | +1.31% | 21.74 | 1.28 |
| 11/26 | 1,081 | 1,081 | 1,075 | 1,078 | +0.65% | 2,100 | 116億7247万 | +0.84% | 21.6 | 1.27 |
| 11/25 | 1,067 | 1,088 | 1,067 | 1,071 | -1.56% | 5,800 | 115億9668万 | +0.28% | 21.46 | 1.27 |
| 11/21 | 1,085 | 1,090 | 1,081 | 1,088 | +0.74% | 3,900 | 117億8010万 | +2.06% | 21.8 | 1.29 |
| 11/20 | 1,083 | 1,085 | 1,080 | 1,080 | -0.28% | 3,900 | 116億9348万 | +1.5% | 21.64 | 1.28 |
| 11/19 | 1,077 | 1,083 | 1,077 | 1,083 | +1.88% | 7,100 | 117億2596万 | +1.98% | 21.7 | 1.28 |
| 11/18 | 1,085 | 1,085 | 1,063 | 1,063 | -2.12% | 5,400 | 115億941万 | +0.38% | 21.3 | 1.26 |
| 11/17 | 1,086 | 1,086 | 1,085 | 1,086 | +0.09% | 3,700 | 117億5844万 | +2.65% | 21.76 | 1.28 |
| 11/14 | 1,075 | 1,085 | 1,075 | 1,085 | +0.93% | 4,600 | 117億4762万 | +2.84% | 21.74 | 1.28 |
| 11/13 | 1,070 | 1,075 | 1,070 | 1,075 | +0.47% | 4,400 | 116億3934万 | +2.09% | 21.54 | 1.27 |
| 11/12 | 1,068 | 1,073 | 1,068 | 1,070 | +0.38% | 4,300 | 115億8521万 | +1.71% | 21.44 | 1.26 |
| 11/11 | 1,064 | 1,069 | 1,051 | 1,066 | +0.57% | 16,100 | 115億4190万 | +1.52% | 21.36 | 1.26 |
| 11/10 | 1,070 | 1,071 | 1,060 | 1,060 | -0.09% | 8,200 | 114億7693万 | +1.05% | 21.24 | 1.25 |
| 11/07 | 1,071 | 1,071 | 1,060 | 1,061 | -0.93% | 3,700 | 114億8776万 | +1.34% | 21.26 | 1.25 |
| 11/06 | 1,063 | 1,072 | 1,061 | 1,071 | +0.47% | 8,500 | 115億9603万 | +2.39% | 21.46 | 1.27 |
| 11/05 | 1,064 | 1,066 | 1,058 | 1,066 | +0.19% | 3,000 | 115億4190万 | +2.01% | 21.36 | 1.26 |
| 11/04 | 1,069 | 1,069 | 1,060 | 1,064 | 0% | 9,900 | 115億2024万 | +1.92% | 21.32 | 1.26 |
| 10/31 | 1,071 | 1,076 | 1,053 | 1,064 | -0.93% | 5,400 | 115億2024万 | +2.01% | 21.32 | 1.26 |
| 10/30 | 1,058 | 1,074 | 1,058 | 1,074 | +0.56% | 2,400 | 116億2852万 | +3.07% | 21.52 | 1.27 |
| 10/29 | 1,080 | 1,085 | 1,068 | 1,068 | -1.11% | 2,100 | 115億6355万 | +2.59% | 21.4 | 1.26 |
| 10/28 | 1,070 | 1,081 | 1,070 | 1,080 | +1.5% | 8,000 | 116億7825万 | +3.85% | 21.64 | 1.27 |
| 10/27 | 1,061 | 1,070 | 1,050 | 1,064 | +0.09% | 14,300 | 115億524万 | +2.5% | 21.32 | 1.26 |
| 10/24 | 1,053 | 1,064 | 1,053 | 1,063 | 0% | 5,900 | 114億9443万 | +2.51% | 21.3 | 1.25 |
| 10/23 | 1,051 | 1,063 | 1,051 | 1,063 | +1.24% | 5,500 | 114億9443万 | +2.71% | 21.3 | 1.25 |
| 10/22 | 1,048 | 1,063 | 1,041 | 1,050 | +0.86% | 12,800 | 113億5386万 | +1.55% | 21.04 | 1.24 |
| 10/21 | 1,040 | 1,043 | 1,039 | 1,041 | +0.19% | 4,700 | 112億5654万 | +0.77% | 20.86 | 1.23 |
| 10/20 | 1,040 | 1,040 | 1,035 | 1,039 | +0.19% | 17,300 | 112億3491万 | +0.58% | 20.82 | 1.23 |
| 10/17 | 1,030 | 1,037 | 1,022 | 1,037 | +1.57% | 5,500 | 112億1328万 | +0.48% | 20.78 | 1.22 |
| 10/16 | 1,024 | 1,026 | 1,021 | 1,021 | -0.49% | 4,900 | 110億4027万 | -1.07% | 20.46 | 1.2 |
| 10/15 | 1,025 | 1,028 | 1,020 | 1,026 | +0.59% | 4,800 | 110億9434万 | -0.58% | 20.56 | 1.21 |
| 10/14 | 1,021 | 1,028 | 1,012 | 1,020 | -0.49% | 16,700 | 110億2946万 | -1.16% | 20.44 | 1.2 |
| 10/10 | 1,030 | 1,032 | 1,025 | 1,025 | -0.87% | 2,600 | 110億8353万 | -0.58% | 20.54 | 1.21 |
| 10/09 | 1,034 | 1,034 | 1,029 | 1,034 | 0% | 2,400 | 111億8084万 | +0.29% | 20.72 | 1.22 |
| 10/08 | 1,037 | 1,038 | 1,026 | 1,034 | +0.19% | 4,800 | 111億8084万 | +0.29% | 20.72 | 1.22 |
| 10/07 | 1,026 | 1,037 | 1,026 | 1,032 | -0.19% | 5,200 | 111億5922万 | +0.19% | 20.68 | 1.22 |
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 | |
| 2007年 6月期 | 4 295,000 7/10 | 2 191,000 6/29 191,000 6/27 他5件 | 53,207,648 664 7/10 | - | - | +13.26% 10/30 | -13.05% 8/7 |
| 2008年 6月期 | 3 205,000 9/3 205,000 7/20 他2件 | 1 92,000 6/30 91,500 3/24 他8件 | 28,927,652 361 5/28 | - | - | +11.3% 5/9 | -32.19% 1/22 |
| 2009年 6月期 | 1 67,800 6/30 69,500 6/29 他18件 | 1 67,000 6/30 66,000 6/8 他23件 | 11,298,612 141 3/17 | - | - | +26.23% 11/25 | -37.66% 10/10 |
| 2010年 6月期 | 1 65,400 6/30 66,500 6/29 他12件 | 1 61,000 6/30 60,400 3/18 他20件 | 9,455,576 118 3/2 118 8/13 | 2453万 | 1606万 | +15.44% 5/6 | -16.16% 11/19 |
| 2011年 6月期 | 179 715 2/3 | 1 59,500 9/24 59,200 9/22 他5件 | 3,445,676 43 8/12 | 42億8633万 | 1714万 | +2129.28% 9/27 | -19.82% 3/15 |
| 2012年 6月期 | 185 739 3/19 | 138 552 12/2 550 11/29 他3件 | 101,200 25,300 3/19 | 44億3021万 | 32億9718万 | +10.75% 3/21 | -9.78% 5/15 |
| 2013年 6月期 | 348 695 5/13 | 140 280 8/14 280 8/13 他2件 | 270,200 135,100 9/12 | 83億3287万 | 33億5713万 | +32.37% 5/13 | -21.77% 6/7 |
| 2014年 6月期 | 392 784 6/19 784 6/16 | 218 435 7/1 | 159,800 79,900 6/4 | 48億1470万 | 52億1554万 | +14.92% 9/9 | -5.2% 3/3 |
| 2015年 6月期 | 520 1,040 4/14 | 358 716 7/18 | 138,800 69,400 10/15 | 64億9220万 | 44億798万 | +16.44% 9/16 | -7.19% 10/10 |
| 2016年 6月期 | 519 1,038 8/14 | 276 552 2/12 | 316,800 158,400 8/14 | 64億7971万 | 34億4635万 | +13.34% 3/30 | -22.87% 8/25 |
| 2017年 6月期 | 743 6/27 | 365 729 7/6 | 206,800 103,400 8/29 | 77億4480万 | 45億8489万 | +19.63% 8/29 | -7.03% 4/14 |
| 2018年 6月期 | 993 1/30 | 680 8/14 | 142,700 2/6 | 104億8051万 | 70億8811万 | +11.81% 8/31 | -12.85% 2/14 |
| 2019年 6月期 | 999 6/27 | 649 1/4 | 546,900 6/21 | 107億1976万 | 69億4241万 | +21.28% 7/8 | -19.59% 12/26 |
| 2020年 6月期 | 1,272 12/5 | 650 3/13 | 310,900 7/30 | 137億3162万 | 70億5386万 | +15.28% 4/24 | -27.5% 3/13 |
| 2021年 6月期 | 1,112 7/1 | 900 9/10 8/28 | 134,800 9/18 | 120億7387万 | 98億1117万 | +11.95% 9/29 | -9.16% 8/27 |
| 2022年 6月期 | 1,226 5/19 | 967 8/17 | 80,200 9/22 | 137億6957万 | 107億9152万 | +6.96% 10/29 | -9.73% 7/1 |
| 2023年 6月期 | 1,056 7/5 | 885 9/28 | 88,900 1/30 | 112億4935万 | 94億6427万 | +5.94% 11/24 | -6.44% 7/14 |
| 2024年 6月期 | 1,108 3/11 | 921 8/14 8/10 他2件 | 262,400 3/11 | 119億2994万 | 99億47万 | +5.97% 3/11 | -4.84% 10/30 |
| 2025年 6月期 | 1,087 4/30 | 878 8/5 | 82,000 4/11 | 117億5025万 | 94億5360万 | +2.57% 5/19 | -12.3% 8/5 |
| 最新 | 1,189 2026/3/6 | 12,200 | 129億421万 | +3.03% 1,154 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -43%（0.57倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/29 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/29
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- 21121%（212.21倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 81%（1.81倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 54%（1.54倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 67%（1.67倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/03/06 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
0円（2005/11/22） - 20612652%（206127.52倍）
1,189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。
