株価チャート
株価
3/6
- 前日 (3/5)
- 902
- 始値
- 902
- 高値
- 919
- 安値
- 884
- 終値 +0.67%
- 908
- 出来高 -30.59%
- 84,400
乖離率
- 株価（5日）
移動平均値 - -0.33%
911 - 株価（25日）
移動平均値 - -1.2%
919 - 出来高（5日）
移動平均値 - -39.54%
139,600
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 | 902 | 919 | 884 | 908 | +0.67% | 84,400 | 272億3128万 | -1.2% | 9.24 | 0.84 |
| 03/05 | 887 | 915 | 884 | 902 | +3.44% | 121,600 | 270億5134万 | -1.64% | 9.18 | 0.84 |
| 03/04 | 894 | 908 | 858 | 872 | -4.49% | 205,000 | 261億5162万 | -4.8% | 8.88 | 0.81 |
| 03/03 | 951 | 951 | 912 | 913 | -4.8% | 180,400 | 273億8123万 | -0.33% | 9.29 | 0.85 |
| 03/02 | 984 | 984 | 956 | 959 | -4% | 106,600 | 287億6079万 | +4.69% | 9.76 | 0.89 |
| 02/27 | 994 | 1,004 | 980 | 999 | +0.81% | 136,000 | 299億6040万 | +9.42% | 10.17 | 0.93 |
| 02/26 | 974 | 1,002 | 960 | 991 | +3.34% | 184,700 | 297億2048万 | +9.14% | 10.09 | 0.92 |
| 02/25 | 959 | 989 | 951 | 959 | +1.37% | 167,900 | 287億6079万 | +6.08% | 9.76 | 0.89 |
| 02/24 | 962 | 967 | 936 | 946 | +0.85% | 136,600 | 283億7091万 | +5.11% | 9.63 | 0.88 |
| 02/20 | 925 | 968 | 921 | 938 | +0.97% | 126,800 | 281億3099万 | +4.45% | 9.55 | 0.87 |
| 02/19 | 939 | 941 | 913 | 929 | -0.64% | 79,400 | 278億6108万 | +3.57% | 9.46 | 0.86 |
| 02/18 | 937 | 943 | 927 | 935 | -0.11% | 76,700 | 280億4102万 | +4.35% | 9.52 | 0.87 |
| 02/17 | 935 | 950 | 923 | 936 | +0.11% | 96,900 | 280億7101万 | +4.82% | 9.53 | 0.87 |
| 02/16 | 968 | 974 | 926 | 935 | -3.21% | 236,100 | 280億4102万 | +4.94% | 9.52 | 0.87 |
| 02/13 | 962 | 983 | 947 | 966 | -0.41% | 265,200 | 289億7072万 | +9.03% | 9.83 | 0.9 |
| 02/12 | 953 | 971 | 942 | 970 | +2.75% | 230,700 | 290億9068万 | +10.23% | 9.87 | 0.9 |
| 02/10 | 914 | 959 | 914 | 944 | +3.28% | 161,300 | 283億1093万 | +8.01% | 9.61 | 0.88 |
| 02/09 | 893 | 920 | 875 | 914 | +5.18% | 268,200 | 274億1122万 | +5.18% | 9.3 | 0.85 |
| 02/06 | 899 | 900 | 865 | 869 | -4.92% | 241,600 | 260億6165万 | +0.35% | 8.85 | 0.81 |
| 02/05 | 875 | 915 | 867 | 914 | +4.58% | 172,300 | 274億1122万 | +5.54% | 9.3 | 0.85 |
| 02/04 | 900 | 903 | 865 | 874 | -3.21% | 360,300 | 262億1160万 | +1.04% | 8.9 | 0.81 |
| 02/03 | 867 | 911 | 851 | 903 | +11.34% | 695,800 | 270億8133万 | +4.27% | 9.19 | 0.84 |
| 02/02 | 846 | 847 | 811 | 811 | -4.25% | 320,200 | 243億2221万 | -6.13% | 8.26 | 0.75 |
| 01/30 | 841 | 853 | 835 | 847 | +0.83% | 85,600 | 254億186万 | -2.31% | 8.62 | 0.79 |
| 01/29 | 850 | 850 | 832 | 840 | -1.41% | 121,800 | 251億9193万 | -3.11% | 8.55 | 0.78 |
| 01/28 | 871 | 871 | 851 | 852 | -3.29% | 136,300 | 255億5182万 | -1.84% | 8.67 | 0.79 |
| 01/27 | 881 | 885 | 862 | 881 | 0% | 108,100 | 264億2154万 | +1.61% | 8.97 | 0.82 |
| 01/26 | 906 | 909 | 878 | 881 | -3.08% | 176,900 | 264億2154万 | +1.73% | 8.97 | 0.82 |
| 01/23 | 891 | 917 | 891 | 909 | +2.71% | 215,700 | 272億6127万 | +4.97% | 9.25 | 0.84 |
| 01/22 | 874 | 898 | 871 | 885 | +2.31% | 125,100 | 265億4150万 | +2.43% | 9.01 | 0.82 |
| 01/21 | 870 | 874 | 852 | 865 | -2.26% | 168,200 | 259億4169万 | +0.12% | 8.8 | 0.8 |
| 01/20 | 876 | 897 | 869 | 885 | +0.34% | 110,200 | 265億4150万 | +2.31% | 9.01 | 0.82 |
| 01/19 | 881 | 883 | 851 | 882 | +0.46% | 155,900 | 264億5153万 | +1.85% | 8.98 | 0.82 |
| 01/16 | 926 | 926 | 877 | 878 | -5.08% | 253,100 | 263億3157万 | +1.27% | 8.94 | 0.81 |
| 01/15 | 884 | 935 | 880 | 925 | +3.58% | 263,500 | 277億4112万 | +6.57% | 9.42 | 0.86 |
| 01/14 | 872 | 912 | 864 | 893 | +2.64% | 298,400 | 267億8142万 | +2.88% | 9.09 | 0.83 |
| 01/13 | 871 | 884 | 859 | 870 | -0.11% | 266,000 | 260億9164万 | +0.12% | 8.86 | 0.81 |
| 01/09 | 826 | 871 | 826 | 871 | +6.22% | 198,100 | 261億2163万 | 0% | 8.87 | 0.81 |
| 01/08 | 825 | 833 | 818 | 820 | -0.24% | 71,000 | 245億9212万 | -6.18% | 8.35 | 0.76 |
| 01/07 | 829 | 829 | 815 | 822 | -0.24% | 119,100 | 246億5210万 | -6.48% | 8.37 | 0.76 |
| 01/06 | 814 | 830 | 814 | 824 | +1.48% | 193,100 | 247億1208万 | -7.1% | 8.39 | 0.76 |
| 01/05 | 845 | 847 | 812 | 812 | -4.25% | 328,000 | 243億5220万 | -9.17% | 8.27 | 0.75 |
| 2025 | ||||||||||
| 12/30 | 866 | 869 | 843 | 848 | -2.53% | 207,300 | 254億3185万 | -5.99% | 8.63 | 0.79 |
| 12/29 | 878 | 881 | 862 | 870 | -0.57% | 134,700 | 260億9164万 | -4.08% | 8.86 | 0.81 |
| 12/26 | 887 | 887 | 861 | 875 | -1.69% | 246,900 | 262億4160万 | -3.95% | 8.91 | 0.81 |
| 12/25 | 878 | 898 | 873 | 890 | +1.95% | 228,600 | 266億9145万 | -2.84% | 9.06 | 0.83 |
| 12/24 | 872 | 883 | 867 | 873 | +0.46% | 143,800 | 261億8161万 | -5.01% | 8.89 | 0.81 |
| 12/23 | 850 | 876 | 850 | 869 | +2.6% | 187,800 | 260億6165万 | -5.85% | 8.85 | 0.81 |
| 12/22 | 868 | 869 | 837 | 847 | -1.63% | 165,200 | 254億186万 | -8.63% | 8.62 | 0.79 |
| 12/19 | 858 | 873 | 848 | 861 | +1.41% | 122,300 | 258億2173万 | -7.72% | 8.76 | 0.8 |
| 12/18 | 848 | 857 | 840 | 849 | +0.12% | 215,500 | 254億6184万 | -9.49% | 8.64 | 0.79 |
| 12/17 | 866 | 866 | 844 | 848 | -2.53% | 167,700 | 254億3185万 | -10.07% | 8.63 | 0.79 |
| 12/16 | 875 | 878 | 852 | 870 | -0.11% | 151,100 | 260億9164万 | -8.23% | 8.86 | 0.81 |
| 12/15 | 879 | 885 | 862 | 871 | -1.36% | 174,000 | 261億2163万 | -8.7% | 8.87 | 0.81 |
| 12/12 | 887 | 897 | 881 | 883 | -0.45% | 92,200 | 264億8152万 | -7.83% | 8.99 | 0.82 |
| 12/11 | 903 | 907 | 882 | 887 | -2.1% | 208,000 | 266億148万 | -7.89% | 9.03 | 0.82 |
| 12/10 | 905 | 912 | 901 | 906 | +0.22% | 66,100 | 271億7130万 | -6.4% | 9.22 | 0.84 |
| 12/09 | 910 | 919 | 894 | 904 | -1.85% | 130,000 | 271億1132万 | -7.09% | 9.2 | 0.84 |
| 12/08 | 904 | 927 | 903 | 921 | +1.77% | 81,900 | 276億2115万 | -5.92% | 9.37 | 0.85 |
| 12/05 | 922 | 927 | 903 | 905 | -1.42% | 95,200 | 271億4131万 | -8.03% | 9.21 | 0.84 |
| 12/04 | 920 | 926 | 913 | 918 | -1.08% | 105,700 | 275億3118万 | -7.37% | 9.34 | 0.85 |
| 12/03 | 946 | 950 | 927 | 928 | -1.59% | 132,600 | 278億3109万 | -7.11% | 9.45 | 0.86 |
| 12/02 | 961 | 973 | 931 | 943 | -2.08% | 237,000 | 282億8094万 | -6.54% | 9.6 | 0.88 |
| 12/01 | 995 | 1,001 | 955 | 963 | -3.6% | 150,400 | 288億8075万 | -5.31% | 9.8 | 0.89 |
| 11/28 | 1,000 | 1,014 | 992 | 999 | -0.5% | 59,000 | 299億6040万 | -2.63% | 10.17 | 0.93 |
| 11/27 | 1,000 | 1,022 | 1,000 | 1,004 | -0.5% | 75,700 | 301億1036万 | -3% | 10.22 | 0.93 |
| 11/26 | 980 | 1,009 | 980 | 1,009 | +3.38% | 86,000 | 302億6031万 | -3.17% | 10.27 | 0.94 |
| 11/25 | 988 | 995 | 968 | 976 | -1.11% | 110,900 | 292億7063万 | -7.05% | 9.93 | 0.91 |
| 11/21 | 970 | 995 | 970 | 987 | +1.02% | 57,000 | 296億52万 | -6.53% | 10.05 | 0.92 |
| 11/20 | 984 | 997 | 974 | 977 | -0.41% | 66,500 | 293億62万 | -8.18% | 9.94 | 0.91 |
| 11/19 | 977 | 986 | 960 | 981 | +1.34% | 86,100 | 294億2058万 | -8.49% | 9.99 | 0.91 |
| 11/18 | 964 | 990 | 958 | 968 | +0.94% | 138,800 | 290億3070万 | -10.2% | 9.85 | 0.9 |
| 11/17 | 995 | 1,010 | 954 | 959 | -4.48% | 197,800 | 287億6079万 | -12.1% | 9.76 | 0.89 |
| 11/14 | 986 | 1,016 | 982 | 1,004 | +2.14% | 136,000 | 301億1036万 | -9.22% | 10.22 | 0.93 |
| 11/13 | 988 | 995 | 972 | 983 | +0.61% | 113,200 | 294億8056万 | -11.92% | 10.01 | 0.91 |
| 11/12 | 987 | 990 | 972 | 977 | -0.81% | 135,400 | 293億62万 | -13.39% | 9.94 | 0.91 |
| 11/11 | 967 | 985 | 942 | 985 | -1.5% | 355,500 | 295億4054万 | -13.52% | 10.03 | 0.91 |
| 11/10 | 1,003 | 1,003 | 987 | 1,000 | +0.81% | 143,400 | 299億9040万 | -12.59% | 10.18 | 0.93 |
| 11/07 | 1,001 | 1,007 | 982 | 992 | -1.78% | 200,200 | 297億5047万 | -13.51% | 10.1 | 0.92 |
| 11/06 | 1,021 | 1,024 | 1,010 | 1,010 | -0.3% | 58,300 | 302億9030万 | -12.17% | 10.28 | 0.94 |
| 11/05 | 1,021 | 1,043 | 1,001 | 1,013 | -1.27% | 191,900 | 303億8027万 | -12.29% | 10.31 | 0.94 |
| 11/04 | 1,058 | 1,070 | 1,025 | 1,026 | -2.84% | 98,200 | 307億7015万 | -11.55% | 10.44 | 0.95 |
| 10/31 | 1,046 | 1,065 | 1,043 | 1,056 | +1.25% | 80,900 | 316億6986万 | -9.28% | 10.75 | 0.98 |
| 10/30 | 1,067 | 1,078 | 1,040 | 1,043 | -2.25% | 141,600 | 312億7998万 | -10.7% | 10.62 | 0.97 |
| 10/29 | 1,126 | 1,130 | 1,065 | 1,067 | -5.99% | 253,700 | 319億9975万 | -9.04% | 10.86 | 0.99 |
| 10/28 | 1,170 | 1,170 | 1,132 | 1,135 | -2.99% | 72,600 | 340億3910万 | -3.57% | 11.55 | 1.05 |
| 10/27 | 1,172 | 1,184 | 1,161 | 1,170 | +1.74% | 90,000 | 350億8876万 | -0.68% | 11.91 | 1.09 |
| 10/24 | 1,179 | 1,179 | 1,138 | 1,150 | -1.79% | 146,900 | 344億8896万 | -2.46% | 11.71 | 1.07 |
| 10/23 | 1,197 | 1,202 | 1,163 | 1,171 | -4.41% | 162,900 | 351億1875万 | -0.76% | 11.92 | 1.09 |
| 10/22 | 1,180 | 1,238 | 1,180 | 1,225 | +4.26% | 137,800 | 367億3824万 | +3.81% | 12.47 | 1.14 |
| 10/21 | 1,198 | 1,205 | 1,166 | 1,175 | -2.81% | 118,500 | 352億3872万 | -0.34% | 11.96 | 1.09 |
| 10/20 | 1,184 | 1,214 | 1,174 | 1,209 | +6.05% | 199,200 | 362億5839万 | +2.54% | 12.31 | 1.12 |
| 10/17 | 1,185 | 1,185 | 1,131 | 1,140 | -4.6% | 124,800 | 341億8905万 | -3.31% | 11.6 | 1.06 |
| 10/16 | 1,190 | 1,217 | 1,185 | 1,195 | +3.02% | 136,800 | 358億3852万 | +1.1% | 12.16 | 1.11 |
| 10/15 | 1,150 | 1,174 | 1,130 | 1,160 | +2.11% | 188,600 | 347億8886万 | -1.94% | 11.81 | 1.08 |
| 10/14 | 1,245 | 1,259 | 1,112 | 1,136 | -12.95% | 479,800 | 340億6909万 | -3.97% | 11.56 | 1.05 |
| 10/10 | 1,311 | 1,316 | 1,281 | 1,305 | -0.46% | 116,200 | 391億3747万 | +10.41% | 13.28 | 1.21 |
| 10/09 | 1,252 | 1,314 | 1,249 | 1,311 | +2.82% | 171,500 | 393億1741万 | +11.67% | 13.34 | 1.22 |
| 10/08 | 1,253 | 1,293 | 1,231 | 1,275 | +0.87% | 158,000 | 382億3776万 | +9.25% | 12.98 | 1.18 |
| 10/07 | 1,280 | 1,285 | 1,241 | 1,264 | -0.63% | 283,300 | 379億786万 | +8.87% | 12.87 | 1.17 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2024年 3月期 | 5,130 6/21 | 2,045 12/13 | 4,822,200 6/21 | +19.43% 11/9 | -32.79% 5/1 |
| 2025年 3月期 | 2,748 4/5 | 1,214 6/24 | 2,186,100 7/25 | +30.65% 7/25 | -27.79% 5/8 |
| 最新 | 908 2026/3/6 | 84,400 | -1.2% 919 | ||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -22%（0.78倍）
- 2025/12/30 vs 2024/12/30
- -51%（0.49倍）
- 2026/03/06 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
812円（2026/01/05） - 12%（1.12倍）
908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。
