株価チャート
株価
3/6
- 前日 (3/5)
- 1,416
- 始値
- 1,438
- 高値
- 1,460
- 安値
- 1,429
- 終値 +3.11%
- 1,460
- 出来高 ±0%
- 4,400
乖離率
- 株価（5日）
移動平均値 - +1.04%
1,445 - 株価（25日）
移動平均値 - -0.61%
1,469 - 出来高（5日）
移動平均値 - -45.54%
8,080
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 | 1,438 | 1,460 | 1,429 | 1,460 | +3.11% | 4,400 | 34億3100万 | -0.61% | 12.66 | 1.03 |
| 03/05 | 1,418 | 1,439 | 1,416 | 1,416 | +2.02% | 4,400 | 33億2760万 | -3.54% | 12.28 | 1 |
| 03/04 | 1,443 | 1,443 | 1,370 | 1,388 | -5.06% | 16,000 | 32億6180万 | -5.45% | 12.04 | 0.98 |
| 03/03 | 1,499 | 1,513 | 1,462 | 1,462 | -2.4% | 7,100 | 34億3570万 | -0.48% | 12.68 | 1.03 |
| 03/02 | 1,500 | 1,513 | 1,490 | 1,498 | +0.27% | 8,500 | 35億2030万 | +2.11% | 12.99 | 1.06 |
| 02/27 | 1,482 | 1,514 | 1,482 | 1,494 | +0.27% | 3,800 | 35億1090万 | +2.05% | 12.96 | 1.06 |
| 02/26 | 1,480 | 1,506 | 1,479 | 1,490 | +0.74% | 9,800 | 35億150万 | +1.78% | 12.92 | 1.05 |
| 02/25 | 1,480 | 1,485 | 1,465 | 1,479 | +0.07% | 8,600 | 34億7565万 | +1.23% | 12.83 | 1.05 |
| 02/24 | 1,505 | 1,505 | 1,472 | 1,478 | -0.54% | 3,800 | 34億7330万 | +1.23% | 12.82 | 1.04 |
| 02/20 | 1,483 | 1,486 | 1,466 | 1,486 | +0.47% | 3,000 | 34億9210万 | +1.92% | 12.89 | 1.05 |
| 02/19 | 1,492 | 1,502 | 1,463 | 1,479 | -0.87% | 9,200 | 34億7565万 | +1.58% | 12.83 | 1.05 |
| 02/18 | 1,479 | 1,493 | 1,465 | 1,492 | +2.12% | 12,000 | 35億620万 | +2.61% | 12.94 | 1.05 |
| 02/17 | 1,510 | 1,514 | 1,461 | 1,461 | -1.95% | 15,200 | 34億3335万 | +0.69% | 12.67 | 1.03 |
| 02/16 | 1,580 | 1,580 | 1,472 | 1,490 | -6.88% | 19,400 | 35億150万 | +2.76% | 12.92 | 1.05 |
| 02/13 | 1,589 | 1,613 | 1,570 | 1,600 | +1.59% | 22,900 | 37億6000万 | +10.42% | 13.87 | 1.13 |
| 02/12 | 1,554 | 1,578 | 1,501 | 1,575 | +5.07% | 34,600 | 37億125万 | +9.3% | 13.66 | 1.11 |
| 02/10 | 1,461 | 1,500 | 1,459 | 1,499 | +2.6% | 6,100 | 35億2265万 | +4.68% | 13 | 1.06 |
| 02/09 | 1,468 | 1,471 | 1,459 | 1,461 | +1.46% | 4,900 | 34億3335万 | +2.38% | 12.67 | 1.03 |
| 02/06 | 1,437 | 1,443 | 1,434 | 1,440 | -0.35% | 4,300 | 33億8400万 | +1.12% | 12.49 | 1.02 |
| 02/05 | 1,432 | 1,452 | 1,432 | 1,445 | +1.05% | 2,400 | 33億9575万 | +1.69% | 12.53 | 1.02 |
| 02/04 | 1,427 | 1,445 | 1,427 | 1,430 | +0.21% | 1,300 | 33億6050万 | +0.92% | 12.4 | 1.01 |
| 02/03 | 1,431 | 1,431 | 1,420 | 1,427 | -0.07% | 1,700 | 33億5345万 | +0.92% | 12.37 | 1.01 |
| 02/02 | 1,411 | 1,428 | 1,410 | 1,428 | +0.21% | 4,300 | 33億5580万 | +1.2% | 12.38 | 1.01 |
| 01/30 | 1,426 | 1,426 | 1,415 | 1,425 | 0% | 1,000 | 33億4875万 | +1.21% | 12.36 | 1.01 |
| 01/29 | 1,406 | 1,426 | 1,406 | 1,425 | +0.21% | 2,100 | 33億4875万 | +1.42% | 12.36 | 1.01 |
| 01/28 | 1,425 | 1,425 | 1,415 | 1,422 | -0.49% | 1,600 | 33億4170万 | +1.28% | 12.33 | 1 |
| 01/27 | 1,415 | 1,429 | 1,410 | 1,429 | +0.92% | 2,600 | 33億5815万 | +1.78% | 12.39 | 1.01 |
| 01/26 | 1,415 | 1,437 | 1,414 | 1,416 | +0.07% | 3,700 | 33億2760万 | +0.85% | 12.28 | 1 |
| 01/23 | 1,416 | 1,426 | 1,414 | 1,415 | -0.77% | 4,000 | 33億2525万 | +0.86% | 12.27 | 1 |
| 01/22 | 1,475 | 1,476 | 1,408 | 1,426 | -3.19% | 9,500 | 33億5110万 | +1.49% | 12.37 | 1.01 |
| 01/21 | 1,428 | 1,475 | 1,420 | 1,473 | +2.86% | 14,300 | 34億6155万 | +4.77% | 12.77 | 1.04 |
| 01/20 | 1,436 | 1,454 | 1,427 | 1,432 | -0.28% | 2,100 | 33億6520万 | +1.85% | 12.42 | 1.01 |
| 01/19 | 1,442 | 1,442 | 1,420 | 1,436 | -0.42% | 3,800 | 33億7460万 | +1.99% | 12.45 | 1.01 |
| 01/16 | 1,434 | 1,448 | 1,434 | 1,442 | -0.14% | 2,600 | 33億8870万 | +2.27% | 12.5 | 1.02 |
| 01/15 | 1,437 | 1,450 | 1,430 | 1,444 | +1.55% | 3,300 | 33億9340万 | +2.19% | 12.52 | 1.02 |
| 01/14 | 1,413 | 1,460 | 1,409 | 1,422 | +0.21% | 5,600 | 33億4170万 | +0.49% | 12.33 | 1 |
| 01/13 | 1,436 | 1,441 | 1,402 | 1,419 | -1.18% | 4,000 | 33億3465万 | +0.14% | 12.3 | 1 |
| 01/09 | 1,465 | 1,465 | 1,436 | 1,436 | -1.78% | 5,800 | 33億7460万 | +1.27% | 12.45 | 1.01 |
| 01/08 | 1,385 | 1,462 | 1,385 | 1,462 | +5.64% | 8,000 | 34億3570万 | +3.1% | 12.68 | 1.03 |
| 01/07 | 1,372 | 1,386 | 1,363 | 1,384 | +1.17% | 3,400 | 32億5240万 | -2.33% | 12 | 0.98 |
| 01/06 | 1,376 | 1,390 | 1,355 | 1,368 | -0.87% | 10,600 | 32億1480万 | -3.66% | 11.86 | 0.97 |
| 01/05 | 1,381 | 1,394 | 1,380 | 1,380 | +0.36% | 2,900 | 32億4300万 | -3.02% | 11.97 | 0.98 |
| 2025 | ||||||||||
| 12/30 | 1,352 | 1,375 | 1,348 | 1,375 | +1.7% | 1,700 | 32億3125万 | -3.64% | 11.92 | 0.97 |
| 12/29 | 1,346 | 1,352 | 1,325 | 1,352 | +0.52% | 3,400 | 31億7720万 | -5.52% | 11.72 | 0.96 |
| 12/26 | 1,362 | 1,368 | 1,345 | 1,345 | -1.1% | 8,600 | 31億6075万 | -6.34% | 11.66 | 0.95 |
| 12/25 | 1,360 | 1,367 | 1,341 | 1,360 | 0% | 6,600 | 31億9600万 | -5.75% | 11.79 | 0.96 |
| 12/24 | 1,355 | 1,360 | 1,347 | 1,360 | +0.29% | 10,800 | 31億9600万 | -6.01% | 11.79 | 0.96 |
| 12/23 | 1,354 | 1,369 | 1,350 | 1,356 | +0.07% | 4,100 | 31億8660万 | -6.61% | 11.76 | 0.96 |
| 12/22 | 1,391 | 1,392 | 1,320 | 1,355 | -2.87% | 15,400 | 31億8425万 | -7.06% | 11.75 | 0.96 |
| 12/19 | 1,410 | 1,410 | 1,395 | 1,395 | -1.41% | 6,400 | 32億7825万 | -4.58% | 12.1 | 0.99 |
| 12/18 | 1,431 | 1,431 | 1,410 | 1,415 | -0.35% | 3,400 | 33億2525万 | -3.35% | 12.27 | 1 |
| 12/17 | 1,435 | 1,437 | 1,402 | 1,420 | +0.35% | 4,000 | 33億3700万 | -3.14% | 12.31 | 1 |
| 12/16 | 1,434 | 1,455 | 1,401 | 1,415 | -2.14% | 6,700 | 33億2525万 | -3.48% | 12.27 | 1 |
| 12/15 | 1,463 | 1,463 | 1,443 | 1,446 | -1.16% | 2,500 | 33億9810万 | -1.43% | 12.54 | 1.02 |
| 12/12 | 1,470 | 1,471 | 1,463 | 1,463 | -0.41% | 3,600 | 34億3805万 | -0.2% | 12.69 | 1.03 |
| 12/11 | 1,499 | 1,500 | 1,469 | 1,469 | -0.41% | 3,000 | 34億5215万 | +0.27% | 12.74 | 1.04 |
| 12/10 | 1,481 | 1,485 | 1,475 | 1,475 | -1.67% | 2,700 | 34億6625万 | +0.75% | 12.79 | 1.04 |
| 12/09 | 1,518 | 1,518 | 1,480 | 1,500 | -1.19% | 5,500 | 35億2500万 | +2.46% | 13.01 | 1.06 |
| 12/08 | 1,480 | 1,520 | 1,480 | 1,518 | +2.15% | 10,800 | 35億6730万 | +3.76% | 13.16 | 1.07 |
| 12/05 | 1,460 | 1,501 | 1,459 | 1,486 | +1.57% | 8,100 | 34億9210万 | +1.71% | 12.89 | 1.05 |
| 12/04 | 1,448 | 1,463 | 1,445 | 1,463 | +1.04% | 2,200 | 34億3805万 | +0.21% | 12.69 | 1.03 |
| 12/03 | 1,450 | 1,487 | 1,445 | 1,448 | -0.07% | 2,000 | 34億280万 | -0.89% | 12.56 | 1.02 |
| 12/02 | 1,439 | 1,449 | 1,431 | 1,449 | +0.84% | 5,400 | 34億515万 | -0.96% | 12.57 | 1.02 |
| 12/01 | 1,429 | 1,440 | 1,428 | 1,437 | -0.07% | 6,800 | 33億7695万 | -1.98% | 12.46 | 1.02 |
| 11/28 | 1,462 | 1,462 | 1,429 | 1,438 | -1.64% | 5,700 | 33億7930万 | -2.04% | 12.47 | 1.02 |
| 11/27 | 1,470 | 1,477 | 1,462 | 1,462 | -0.75% | 3,600 | 34億3570万 | -0.61% | 12.68 | 1.03 |
| 11/26 | 1,470 | 1,494 | 1,470 | 1,473 | -0.67% | 2,400 | 34億6155万 | +0.07% | 12.77 | 1.04 |
| 11/25 | 1,498 | 1,498 | 1,480 | 1,483 | +0.75% | 2,400 | 34億8505万 | +0.54% | 12.86 | 1.05 |
| 11/21 | 1,510 | 1,510 | 1,471 | 1,472 | -2.58% | 2,200 | 34億5920万 | -0.34% | 12.76 | 1.04 |
| 11/20 | 1,481 | 1,511 | 1,480 | 1,511 | +2.44% | 1,200 | 35億5085万 | +2.09% | 13.1 | 1.07 |
| 11/19 | 1,490 | 1,495 | 1,474 | 1,475 | -0.67% | 2,600 | 34億6625万 | -0.34% | 12.79 | 1.04 |
| 11/18 | 1,506 | 1,523 | 1,473 | 1,485 | -1.26% | 7,600 | 34億8975万 | +0.41% | 12.88 | 1.05 |
| 11/17 | 1,459 | 1,505 | 1,459 | 1,504 | +4.08% | 8,100 | 35億3440万 | +1.55% | 13.04 | 1.06 |
| 11/14 | 1,441 | 1,460 | 1,440 | 1,445 | -0.41% | 2,300 | 33億9575万 | -2.5% | 12.53 | 1.02 |
| 11/13 | 1,463 | 1,463 | 1,449 | 1,451 | -0.41% | 6,000 | 34億985万 | -2.36% | 12.58 | 1.03 |
| 11/12 | 1,428 | 1,460 | 1,424 | 1,457 | +2.03% | 9,400 | 34億2395万 | -2.21% | 12.63 | 1.03 |
| 11/11 | 1,424 | 1,433 | 1,420 | 1,428 | +0.21% | 3,900 | 33億5580万 | -4.29% | 12.38 | 1.01 |
| 11/10 | 1,449 | 1,449 | 1,415 | 1,425 | -0.42% | 5,200 | 33億4875万 | -4.62% | 12.36 | 1.01 |
| 11/07 | 1,447 | 1,447 | 1,429 | 1,431 | -1.11% | 4,700 | 33億6285万 | -4.41% | 12.41 | 1.01 |
| 11/06 | 1,445 | 1,460 | 1,427 | 1,447 | +0.07% | 3,100 | 34億45万 | -3.47% | 12.55 | 1.02 |
| 11/05 | 1,471 | 1,471 | 1,415 | 1,446 | -1.63% | 14,500 | 33億9810万 | -3.66% | 12.54 | 1.02 |
| 11/04 | 1,467 | 1,489 | 1,457 | 1,470 | +0.2% | 6,900 | 34億5450万 | -2.2% | 12.75 | 1.04 |
| 10/31 | 1,457 | 1,489 | 1,457 | 1,467 | -0.2% | 4,000 | 34億4745万 | -2.52% | 12.72 | 1.04 |
| 10/30 | 1,461 | 1,513 | 1,457 | 1,470 | +0.62% | 3,700 | 34億5450万 | -2.39% | 12.75 | 1.04 |
| 10/29 | 1,505 | 1,505 | 1,457 | 1,461 | -2.6% | 13,200 | 34億3335万 | -2.99% | 12.67 | 1.03 |
| 10/28 | 1,523 | 1,523 | 1,500 | 1,500 | 0% | 2,600 | 35億2500万 | -0.46% | 13.01 | 1.06 |
| 10/27 | 1,502 | 1,506 | 1,499 | 1,500 | -0.07% | 8,600 | 35億2500万 | -0.53% | 13.01 | 1.06 |
| 10/24 | 1,500 | 1,502 | 1,500 | 1,501 | +0.2% | 5,000 | 35億2735万 | -0.4% | 13.02 | 1.06 |
| 10/23 | 1,500 | 1,505 | 1,498 | 1,498 | -0.2% | 2,900 | 35億2030万 | -0.47% | 12.99 | 1.06 |
| 10/22 | 1,505 | 1,508 | 1,490 | 1,501 | -0.27% | 4,400 | 35億2735万 | -0.2% | 13.02 | 1.06 |
| 10/21 | 1,534 | 1,534 | 1,505 | 1,505 | -1.89% | 5,100 | 35億3675万 | +0.13% | 13.05 | 1.06 |
| 10/20 | 1,552 | 1,557 | 1,516 | 1,534 | -1.16% | 10,300 | 36億490万 | +2.2% | 13.3 | 1.08 |
| 10/17 | 1,523 | 1,567 | 1,523 | 1,552 | +1.44% | 8,600 | 36億4720万 | +3.6% | 13.46 | 1.1 |
| 10/16 | 1,546 | 1,546 | 1,517 | 1,530 | +0.46% | 4,500 | 35億9550万 | +2.34% | 13.27 | 1.08 |
| 10/15 | 1,516 | 1,538 | 1,493 | 1,523 | +4.6% | 10,000 | 35億7905万 | +2.01% | 13.21 | 1.08 |
| 10/14 | 1,503 | 1,514 | 1,450 | 1,456 | -3.83% | 16,800 | 34億2160万 | -2.28% | 12.63 | 1.03 |
| 10/10 | 1,567 | 1,569 | 1,514 | 1,514 | -1.43% | 6,500 | 35億5790万 | +1.54% | 13.13 | 1.07 |
| 10/09 | 1,541 | 1,558 | 1,530 | 1,536 | -0.32% | 4,100 | 36億960万 | +3.16% | 13.32 | 1.09 |
| 10/08 | 1,571 | 1,586 | 1,522 | 1,541 | -0.39% | 9,000 | 36億2135万 | +3.7% | 13.36 | 1.09 |
| 10/07 | 1,505 | 1,570 | 1,505 | 1,547 | +2.79% | 12,100 | 36億3545万 | +4.32% | 13.41 | 1.09 |
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 6月期 | 2,686 8/14 | 1,411 11/17 | 1,291,000 7/28 | +25.87% 1/4 | -20.93% 11/17 |
| 2025年 6月期 | 1,710 7/2 | 1,052 4/7 | 422,200 12/10 | +13.74% 7/11 | -28.73% 8/5 |
| 最新 | 1,460 2026/3/6 | 4,400 | -0.61% 1,469 | ||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -35%（0.65倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/03/06 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
1,052円（2025/04/07） - 39%（1.39倍）
1,460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。
