株価チャート
株価
3/6
- 前日 (3/5)
- 3,460
- 始値
- 3,600
- 高値
- 3,670
- 安値
- 3,600
- 終値 +6.07%
- 3,670
- 出来高 +20%
- 600
乖離率
- 株価（5日）
移動平均値 - +4.11%
3,525 - 株価（25日）
移動平均値 - +14.69%
3,200 - 出来高（5日）
移動平均値 - +42.86%
420
2025/06/09～2026/03/06
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 | 3,600 | 3,670 | 3,600 | 3,670 | +6.07% | 600 | 103億5069万 | +14.69% | 15.73 | 1.88 |
| 03/05 | 3,355 | 3,460 | 3,320 | 3,460 | -1% | 500 | 97億5842万 | +9.18% | 14.83 | 1.77 |
| 03/04 | 3,290 | 3,495 | 3,290 | 3,495 | -0.14% | 300 | 98億5713万 | +11.16% | 14.98 | 1.79 |
| 03/03 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 100 | 98億7123万 | +12.25% | 15 | 1.79 |
| 03/02 | 3,290 | 3,500 | 3,290 | 3,500 | -7.77% | 600 | 98億7123万 | +13.12% | 15 | 1.79 |
| 02/24 | 3,865 | 3,880 | 3,795 | 3,795 | +19.34% | 2,000 | 106億9754万 | +23.54% | 16.26 | 1.94 |
| 02/17 | 3,180 | 3,180 | 3,180 | 3,180 | +1.6% | 300 | 89億6395万 | +4.61% | 13.63 | 1.63 |
| 02/16 | 3,130 | 3,130 | 3,130 | 3,130 | 0% | 500 | 88億2300万 | +3.27% | 13.41 | 1.6 |
| 02/13 | 3,120 | 3,130 | 3,120 | 3,130 | +0.97% | 200 | 88億2300万 | +3.64% | 13.41 | 1.6 |
| 02/12 | 3,005 | 3,100 | 3,005 | 3,100 | 0% | 200 | 87億3844万 | +2.82% | 13.29 | 1.59 |
| 02/09 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 100 | 87億3844万 | +3.09% | 13.29 | 1.59 |
| 02/05 | 3,100 | 3,100 | 3,100 | 3,100 | -0.96% | 100 | 87億3844万 | +3.44% | 13.29 | 1.59 |
| 02/02 | 3,130 | 3,130 | 3,130 | 3,130 | 0% | 100 | 88億2300万 | +4.61% | 13.41 | 1.6 |
| 01/30 | 3,110 | 3,150 | 3,080 | 3,130 | -2.49% | 700 | 88億2300万 | +4.93% | 13.41 | 1.6 |
| 01/21 | 3,010 | 3,210 | 3,010 | 3,210 | -0.31% | 200 | 90億4851万 | +8.01% | 13.76 | 1.64 |
| 01/19 | 3,195 | 3,220 | 3,195 | 3,220 | +5.75% | 1,600 | 90億7670万 | +8.67% | 13.8 | 1.65 |
| 01/16 | 2,940 | 3,045 | 2,940 | 3,045 | -1.14% | 400 | 85億8340万 | +3.08% | 13.05 | 1.56 |
| 01/09 | 3,000 | 3,080 | 3,000 | 3,080 | +2.67% | 600 | 86億8206万 | +4.34% | 13.2 | 1.58 |
| 2025 | ||||||||||
| 12/29 | 3,000 | 3,000 | 3,000 | 3,000 | +3.45% | 100 | 84億5655万 | +1.73% | 12.86 | 1.54 |
| 12/26 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 100 | 81億7467万 | -1.63% | 12.43 | 1.48 |
| 12/23 | 2,979 | 3,020 | 2,852 | 2,900 | -6.45% | 500 | 81億7467万 | -1.76% | 12.43 | 1.48 |
| 12/19 | 3,050 | 3,100 | 3,050 | 3,100 | +1.64% | 300 | 87億3844万 | +4.94% | 13.29 | 1.59 |
| 12/18 | 3,080 | 3,080 | 3,050 | 3,050 | 0% | 1,100 | 85億9750万 | +3.6% | 13.07 | 1.56 |
| 12/17 | 3,050 | 3,050 | 3,050 | 3,050 | +1.16% | 300 | 85億9750万 | +3.81% | 13.07 | 1.56 |
| 12/16 | 2,965 | 3,015 | 2,962 | 3,015 | +3.43% | 1,200 | 84億9884万 | +2.83% | 12.92 | 1.54 |
| 12/15 | 2,830 | 2,915 | 2,830 | 2,915 | +3% | 800 | 82億1695万 | -0.44% | 12.49 | 1.49 |
| 12/12 | 2,830 | 2,830 | 2,830 | 2,830 | 0% | 300 | 79億7735万 | -3.38% | 12.13 | 1.45 |
| 12/08 | 2,830 | 2,830 | 2,830 | 2,830 | -2.41% | 100 | 79億7735万 | -3.54% | 12.13 | 1.45 |
| 12/05 | 2,870 | 2,900 | 2,850 | 2,900 | -2.36% | 300 | 81億7467万 | -1.39% | 12.43 | 1.48 |
| 12/03 | 2,970 | 2,970 | 2,970 | 2,970 | -0.67% | 300 | 83億7199万 | +0.81% | 12.73 | 1.52 |
| 11/28 | 2,985 | 2,990 | 2,985 | 2,990 | +1.18% | 700 | 84億2837万 | +1.25% | 12.81 | 1.53 |
| 11/27 | 2,817 | 2,955 | 2,817 | 2,955 | +3.68% | 400 | 83億2971万 | +0.07% | 12.66 | 1.51 |
| 11/26 | 2,845 | 2,850 | 2,800 | 2,850 | -4.84% | 1,100 | 80億3373万 | -3.68% | 12.21 | 1.46 |
| 11/18 | 3,005 | 3,005 | 2,995 | 2,995 | +3.1% | 300 | 84億4246万 | +1.15% | 12.84 | 1.53 |
| 11/14 | 2,840 | 2,905 | 2,840 | 2,905 | +1.57% | 700 | 81億8876万 | -2.09% | 12.45 | 1.49 |
| 11/12 | 2,815 | 2,860 | 2,815 | 2,860 | -3.54% | 200 | 80億6191万 | -3.99% | 12.26 | 1.46 |
| 11/07 | 2,965 | 2,965 | 2,965 | 2,965 | +1.82% | 200 | 83億5789万 | -1.23% | 12.71 | 1.52 |
| 11/05 | 2,912 | 2,912 | 2,912 | 2,912 | +2.18% | 100 | 82億849万 | -3.38% | 12.48 | 1.49 |
| 11/04 | 2,845 | 2,869 | 2,845 | 2,850 | -4.84% | 700 | 80億3373万 | -5.47% | 12.21 | 1.46 |
| 10/28 | 2,995 | 2,995 | 2,995 | 2,995 | 0% | 100 | 84億4246万 | -0.47% | 12.84 | 1.53 |
| 10/27 | 2,995 | 2,995 | 2,995 | 2,995 | 0% | 100 | 84億4246万 | -0.1% | 12.84 | 1.53 |
| 10/23 | 2,995 | 2,995 | 2,995 | 2,995 | 0% | 100 | 84億3958万 | +0.3% | 12.84 | 1.53 |
| 10/22 | 2,995 | 2,995 | 2,995 | 2,995 | +0.2% | 100 | 84億3958万 | +0.77% | 12.84 | 1.53 |
| 10/20 | 2,995 | 2,995 | 2,989 | 2,989 | +0.03% | 300 | 84億2268万 | +1.18% | 12.81 | 1.53 |
| 10/17 | 3,080 | 3,080 | 2,988 | 2,988 | +0.95% | 1,900 | 84億1986万 | +1.39% | 12.81 | 1.53 |
| 10/16 | 2,900 | 2,970 | 2,900 | 2,960 | +3.86% | 500 | 83億4096万 | +1.02% | 12.69 | 1.51 |
| 10/15 | 2,850 | 2,850 | 2,850 | 2,850 | -1.72% | 100 | 80億3099万 | -2.43% | 12.21 | 1.46 |
| 10/10 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 300 | 81億7188万 | -0.58% | 12.43 | 1.48 |
| 10/09 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 200 | 81億7188万 | -0.14% | 12.43 | 1.48 |
| 10/08 | 2,950 | 2,950 | 2,900 | 2,900 | -1.69% | 300 | 81億7188万 | +0.55% | 12.43 | 1.48 |
| 10/07 | 2,950 | 2,950 | 2,950 | 2,950 | -0.07% | 100 | 83億1278万 | +3.22% | 12.64 | 1.51 |
| 10/06 | 2,900 | 2,952 | 2,900 | 2,952 | -1.93% | 300 | 83億1842万 | +4.31% | 12.65 | 1.51 |
| 10/03 | 3,010 | 3,010 | 3,010 | 3,010 | 0% | 100 | 84億8185万 | +7.19% | 12.9 | 1.54 |
| 10/01 | 3,010 | 3,010 | 3,010 | 3,010 | -4.29% | 100 | 84億8185万 | +8.04% | 12.9 | 1.54 |
| 09/30 | 2,920 | 3,145 | 2,900 | 3,145 | +4.83% | 500 | 88億6227万 | +13.87% | 14.69 | 1.64 |
| 09/29 | 3,110 | 3,110 | 3,000 | 3,000 | -3.54% | 400 | 84億5367万 | +9.81% | 14.01 | 1.56 |
| 09/26 | 2,950 | 3,110 | 2,950 | 3,110 | +7.24% | 1,200 | 87億6364万 | +14.68% | 14.52 | 1.62 |
| 09/25 | 3,115 | 3,115 | 2,900 | 2,900 | -7.64% | 600 | 81億7188万 | +7.65% | 13.54 | 1.51 |
| 09/24 | 3,280 | 3,280 | 3,140 | 3,140 | -1.88% | 300 | 88億4818万 | +16.9% | 14.66 | 1.63 |
| 09/22 | 3,395 | 3,395 | 3,045 | 3,200 | -6.71% | 2,900 | 90億1725万 | +20.26% | 14.94 | 1.66 |
| 09/19 | 3,430 | 3,700 | 3,430 | 3,430 | +4.89% | 6,900 | 96億6537万 | +30.52% | 16.02 | 1.78 |
| 09/18 | 3,095 | 3,290 | 3,095 | 3,270 | +10.89% | 4,200 | 92億1451万 | +26.65% | 15.27 | 1.7 |
| 09/17 | 2,837 | 2,949 | 2,836 | 2,949 | +9.22% | 3,100 | 83億996万 | +16.01% | 13.77 | 1.53 |
| 09/16 | 2,700 | 2,700 | 2,700 | 2,700 | 0% | 100 | 76億831万 | +7.36% | 12.61 | 1.4 |
| 09/08 | 2,700 | 2,700 | 2,700 | 2,700 | 0% | 700 | 76億831万 | +8.7% | 12.61 | 1.4 |
| 09/01 | 2,700 | 2,700 | 2,700 | 2,700 | +1.89% | 100 | 76億831万 | +10.07% | 12.61 | 1.4 |
| 08/28 | 2,650 | 2,650 | 2,650 | 2,650 | +3.92% | 200 | 74億6741万 | +9.46% | 12.38 | 1.38 |
| 08/27 | 2,870 | 2,870 | 2,500 | 2,550 | -9.57% | 1,200 | 71億8562万 | +6.69% | 11.91 | 1.33 |
| 08/26 | 2,698 | 2,820 | 2,698 | 2,820 | +10.68% | 1,900 | 79億4645万 | +19.29% | 13.17 | 1.47 |
| 08/25 | 2,548 | 2,548 | 2,548 | 2,548 | -7.01% | 100 | 71億7272万 | +9.4% | 11.89 | 1.32 |
| 08/22 | 2,740 | 2,740 | 2,740 | 2,740 | 0% | 300 | 77億1321万 | +18.77% | 12.78 | 1.42 |
| 08/21 | 2,712 | 2,899 | 2,712 | 2,740 | +6.08% | 6,300 | 77億1321万 | +20.65% | 12.78 | 1.42 |
| 08/20 | 2,550 | 2,688 | 2,520 | 2,583 | +7.63% | 2,000 | 72億7125万 | +15.73% | 12.05 | 1.34 |
| 08/19 | 2,357 | 2,400 | 2,357 | 2,400 | +6.9% | 400 | 67億5610万 | +9.34% | 11.2 | 1.25 |
| 08/18 | 2,245 | 2,245 | 2,245 | 2,245 | -0.66% | 100 | 63億1977万 | +3.79% | 10.47 | 1.17 |
| 08/15 | 2,305 | 2,305 | 2,260 | 2,260 | -5.36% | 200 | 63億6199万 | +5.66% | 10.54 | 1.17 |
| 08/12 | 2,280 | 2,400 | 2,280 | 2,388 | -3.71% | 3,300 | 67億2232万 | +12.91% | 11.14 | 1.24 |
| 08/07 | 2,470 | 2,480 | 2,470 | 2,480 | +3.25% | 500 | 69億8130万 | +18.83% | 11.57 | 1.29 |
| 07/28 | 2,402 | 2,402 | 2,402 | 2,402 | -0.04% | 200 | 67億6173万 | +16.89% | 11.21 | 1.25 |
| 07/25 | 2,403 | 2,403 | 2,403 | 2,403 | -3.14% | 100 | 67億6454万 | +18.67% | 11.21 | 1.25 |
| 07/24 | 2,431 | 2,581 | 2,431 | 2,481 | -7.46% | 800 | 69億8412万 | +24.3% | 11.58 | 1.29 |
| 07/23 | 2,684 | 2,684 | 2,681 | 2,681 | -0.15% | 400 | 75億4713万 | +36.51% | 12.51 | 1.39 |
| 07/22 | 2,636 | 2,686 | 2,636 | 2,685 | +6.93% | 1,600 | 75億5839万 | +39.55% | 12.53 | 1.39 |
| 07/18 | 2,507 | 2,511 | 2,507 | 2,511 | +5.15% | 2,700 | 70億6857万 | +33.71% | 11.72 | 1.3 |
| 07/17 | 2,388 | 2,388 | 2,388 | 2,388 | +4.97% | 200 | 67億2232万 | +29.71% | 11.14 | 1.24 |
| 07/15 | 2,275 | 2,275 | 2,275 | 2,275 | 0% | 200 | 64億422万 | +25.69% | 10.61 | 1.18 |
| 07/14 | 2,684 | 2,684 | 2,275 | 2,275 | 0% | 2,300 | 64億422万 | +27.88% | 10.61 | 1.18 |
| 07/11 | 2,289 | 2,289 | 2,275 | 2,275 | +18.37% | 600 | 64億422万 | +30.07% | 10.61 | 1.18 |
| 07/10 | 1,922 | 1,922 | 1,922 | 1,922 | -0.31% | 100 | 54億1051万 | +11.87% | 8.97 | 1 |
| 07/08 | 1,928 | 1,928 | 1,928 | 1,928 | +2.01% | 100 | 54億2740万 | +13.35% | 9 | 1 |
| 06/30 | 1,890 | 1,890 | 1,890 | 1,890 | 0% | 200 | 53億2043万 | +12.17% | 8.82 | 1.02 |
| 06/25 | 1,900 | 1,900 | 1,890 | 1,890 | -0.53% | 500 | 53億2043万 | +13.45% | 8.82 | 1.02 |
| 06/24 | 1,900 | 1,900 | 1,900 | 1,900 | -2.06% | 300 | 53億4858万 | +15.15% | 8.86 | 1.02 |
| 06/20 | 1,899 | 1,941 | 1,779 | 1,940 | -3% | 900 | 54億6118万 | +18.51% | 9.05 | 1.04 |
| 06/19 | 1,934 | 2,000 | 1,934 | 2,000 | +8.58% | 3,400 | 56億3008万 | +22.85% | 9.33 | 1.08 |
| 06/18 | 1,960 | 1,960 | 1,842 | 1,842 | +4.96% | 2,100 | 51億8530万 | +14.27% | 8.59 | 0.99 |
| 06/17 | 1,743 | 1,755 | 1,743 | 1,755 | +5.72% | 1,000 | 49億4040万 | +9.62% | 8.19 | 0.94 |
| 06/16 | 1,660 | 1,660 | 1,660 | 1,660 | +4.34% | 100 | 46億7297万 | +4.14% | 7.74 | 0.89 |
| 06/13 | 1,591 | 1,591 | 1,591 | 1,591 | -4.16% | 200 | 44億7873万 | +0.06% | 7.42 | 0.86 |
| 06/09 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 100 | 46億7297万 | +4.6% | 7.74 | 0.89 |
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 9月期 | 2,450 7/22 | 973 1,945 10/13 | 121,000 60,500 10/13 | +36.73% 12/26 | -22.99% 11/14 |
| 2025年 9月期 | 3,700 9/19 | 1,385 11/15 | 6,900 9/19 | +39.53% 7/22 | -8.11% 4/7 |
| 最新 | 3,670 2026/3/6 | 600 | +14.69% 3,200 | ||
年間値上がり率
- 2024/12/27 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/29 vs 2024/12/27
- 100%（2倍）
- 2026/03/06 vs 2025/12/29
- 22%（1.22倍）
- 過去安値
973円（2023/10/13） - 277%（3.77倍）
3,670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。
