株価チャート

株価

3/6

前日 (3/5): 1,480
始値: 1,498
高値: 1,630
安値: 1,481
終値 +8.11%: 1,600
出来高 +35.2%: 293,800

乖離率

株価（5日） 移動平均値: +6.38%
1,504
株価（25日） 移動平均値: +1.91%
1,570
出来高（5日） 移動平均値: +19.39%
246,080

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	1,498	1,630	1,481	1,600	+8.11%	293,800	198億5504万	+1.91%	10.28	2.59
03/05	1,437	1,548	1,437	1,480	+8.42%	217,300	183億6591万	-5.73%	9.51	2.39
03/04	1,487	1,500	1,330	1,365	-8.7%	375,300	169億3883万	-13.39%	8.77	2.21
03/03	1,550	1,563	1,495	1,495	-5.38%	186,400	185億5205万	-5.62%	9.61	2.42
03/02	1,536	1,587	1,526	1,580	-0.06%	157,600	196億685万	-0.44%	10.15	2.56
02/27	1,563	1,599	1,560	1,581	+2.33%	152,700	196億1926万	-0.25%	10.16	2.56
02/26	1,535	1,609	1,532	1,545	+0.19%	158,300	191億7252万	-2.28%	9.93	2.5
02/25	1,450	1,561	1,450	1,542	+5.76%	217,000	191億3529万	-2.34%	9.91	2.5
02/24	1,472	1,500	1,441	1,458	-2.02%	200,000	180億9290万	-7.6%	9.37	2.36
02/20	1,471	1,516	1,467	1,488	+0.07%	139,800	184億6518万	-5.82%	9.56	2.41
02/19	1,509	1,517	1,465	1,487	-1.46%	143,100	184億5277万	-5.95%	9.55	2.41
02/18	1,485	1,562	1,475	1,509	+3.29%	240,700	187億2578万	-4.55%	9.7	2.44
02/17	1,487	1,497	1,438	1,461	-3.88%	385,700	181億3013万	-7.59%	9.39	2.36
02/16	1,599	1,599	1,450	1,520	-4.4%	715,000	188億6228万	-4.1%	9.77	2.46
02/13	1,645	1,676	1,565	1,590	-6.31%	554,700	197億3094万	+0.38%	10.22	2.57
02/12	1,720	1,725	1,660	1,697	+0.77%	217,600	210億5875万	+7.47%	10.9	2.75
02/10	1,650	1,708	1,642	1,684	+3.31%	220,700	208億9742万	+7.19%	10.82	2.73
02/09	1,658	1,658	1,593	1,630	+0.74%	184,700	202億2732万	+4.42%	10.47	2.64
02/06	1,599	1,625	1,555	1,618	-1.04%	201,400	200億7840万	+4.12%	10.4	2.62
02/05	1,587	1,647	1,555	1,635	+2%	258,100	202億8936万	+5.55%	10.51	2.65
02/04	1,705	1,722	1,570	1,603	-6.69%	441,200	198億9226万	+3.82%	10.3	2.59
02/03	1,700	1,726	1,674	1,718	+2.08%	182,800	213億1934万	+11.63%	11.04	2.78
02/02	1,639	1,717	1,631	1,683	+2.25%	249,400	208億8502万	+10.14%	10.81	2.72
01/30	1,616	1,652	1,591	1,646	0%	226,600	204億2587万	+8.36%	10.58	2.66
01/29	1,593	1,657	1,565	1,646	+3%	185,700	204億2587万	+8.93%	10.58	2.66
01/28	1,612	1,618	1,575	1,598	-1.18%	182,900	198億3022万	+6.39%	10.27	2.59
01/27	1,577	1,630	1,565	1,617	+2.67%	195,300	200億6599万	+8.16%	10.39	2.62
01/26	1,546	1,598	1,530	1,575	+0.77%	169,300	195億4480万	+5.92%	10.12	2.55
01/23	1,530	1,585	1,525	1,563	+2.22%	112,100	193億9589万	+5.54%	10.04	2.53
01/22	1,520	1,539	1,512	1,529	+2.48%	103,900	189億7397万	+3.45%	9.82	2.47
01/21	1,460	1,497	1,455	1,492	+0.67%	100,800	185億1482万	+1.22%	9.59	2.41
01/20	1,525	1,527	1,480	1,482	-2.24%	130,700	183億9073万	+0.68%	9.52	2.4
01/19	1,517	1,547	1,497	1,516	+0.46%	121,300	188億1265万	+2.92%	9.74	2.45
01/16	1,526	1,545	1,477	1,509	-1.11%	192,200	187億2578万	+2.37%	9.7	2.44
01/15	1,453	1,530	1,448	1,526	+3.95%	170,100	189億3674万	+3.46%	9.81	2.47
01/14	1,515	1,524	1,458	1,468	-4.11%	233,100	182億1699万	-0.61%	9.43	2.38
01/13	1,598	1,598	1,514	1,531	-1.86%	215,300	189億9879万	+3.24%	9.84	2.48
01/09	1,497	1,564	1,478	1,560	+5.19%	202,600	193億5866万	+5.12%	10.02	2.52
01/08	1,481	1,492	1,453	1,483	+0.54%	74,400	184億314万	0%	9.53	2.4
01/07	1,475	1,493	1,457	1,475	-1.14%	76,900	183億386万	-0.74%	9.48	2.39
01/06	1,456	1,512	1,453	1,492	+4.26%	106,700	185億1482万	+0.07%	9.59	2.41
01/05	1,470	1,470	1,413	1,431	-1.45%	126,100	177億5785万	-4.34%	9.2	2.32
2025
12/30	1,490	1,490	1,449	1,452	-2.88%	116,800	180億1844万	-3.46%	12.22	2.35
12/29	1,506	1,506	1,475	1,495	-0.27%	114,900	185億5205万	-0.93%	12.58	2.42
12/26	1,500	1,508	1,472	1,499	+0.94%	150,200	186億169万	-0.93%	12.61	2.43
12/25	1,445	1,490	1,435	1,485	+3.41%	131,500	184億2795万	-1.98%	12.49	2.4
12/24	1,462	1,479	1,434	1,436	-3.04%	130,400	178億1989万	-5.4%	12.08	2.32
12/23	1,430	1,491	1,430	1,481	+3.42%	160,700	183億7832万	-2.82%	12.46	2.4
12/22	1,445	1,460	1,387	1,432	+0.49%	287,900	177億7026万	-6.47%	12.05	2.32
12/19	1,401	1,454	1,401	1,425	+0.99%	239,800	176億8339万	-8.24%	11.99	2.31
12/18	1,426	1,439	1,398	1,411	-1.54%	252,500	175億966万	-10.53%	11.87	2.28
12/17	1,436	1,463	1,429	1,433	+0.56%	176,200	177億8267万	-10.55%	12.06	2.32
12/16	1,455	1,466	1,419	1,425	-3.78%	121,100	176億8339万	-12.31%	11.99	2.31
12/15	1,421	1,488	1,420	1,481	+3.28%	154,000	183億7832万	-10.08%	12.46	2.4
12/12	1,446	1,460	1,419	1,434	-0.62%	207,800	177億9507万	-13.93%	12.07	2.32
12/11	1,490	1,520	1,435	1,443	-4.63%	389,100	179億676万	-14.51%	12.14	2.34
12/10	1,514	1,540	1,493	1,513	-0.98%	161,800	187億7542万	-11.52%	12.73	2.45
12/09	1,528	1,550	1,514	1,528	-0.97%	127,000	189億6156万	-11.63%	12.86	2.47
12/08	1,577	1,588	1,528	1,543	-1.34%	124,200	191億4770万	-11.78%	12.98	2.5
12/05	1,583	1,617	1,557	1,564	-3.34%	122,600	194億830万	-11.49%	13.16	2.53
12/04	1,542	1,624	1,539	1,618	+4.25%	172,900	200億7840万	-9.2%	13.61	2.62
12/03	1,523	1,577	1,523	1,552	+1.11%	107,400	192億5938万	-13.73%	13.06	2.51
12/02	1,551	1,579	1,525	1,535	-2.1%	142,700	190億4842万	-15.66%	12.92	2.48
12/01	1,612	1,612	1,544	1,568	-1.94%	193,200	194億5793万	-14.92%	13.19	2.54
11/28	1,634	1,634	1,593	1,599	-0.99%	110,800	198億4263万	-14.26%	13.45	2.59
11/27	1,601	1,643	1,590	1,615	-1.28%	162,500	200億4118万	-14.55%	13.59	2.61
11/26	1,624	1,662	1,583	1,636	+3.28%	169,900	203億177万	-14.48%	13.77	2.65
11/25	1,620	1,623	1,565	1,584	-0.75%	139,200	196億5648万	-18.22%	13.33	2.56
11/21	1,515	1,626	1,507	1,596	+3.37%	314,800	198億540万	-18.45%	13.43	2.58
11/20	1,592	1,612	1,528	1,544	-0.9%	270,900	191億6011万	-21.9%	12.99	2.5
11/19	1,568	1,595	1,523	1,558	-1.58%	432,200	193億3384万	-22.06%	13.11	2.52
11/18	1,652	1,668	1,573	1,583	-4%	413,000	196億4408万	-21.44%	13.32	2.56
11/17	1,783	1,783	1,632	1,649	-16.76%	829,800	204億6310万	-19.01%	13.87	2.67
11/14	1,989	2,029	1,957	1,981	-1.93%	357,700	245億8302万	-3.46%	16.67	3.21
11/13	2,061	2,063	2,006	2,020	-1.85%	112,200	250億6698万	-1.7%	17	3.27
11/12	2,020	2,065	1,999	2,058	+2.69%	117,600	255億3854万	0%	17.32	3.33
11/11	2,010	2,019	1,971	2,004	+1.16%	67,500	248億6843万	-2.58%	16.86	3.24
11/10	1,980	1,990	1,959	1,981	+1.54%	86,900	245億8302万	-3.69%	16.67	3.21
11/07	1,939	1,967	1,924	1,951	-1.17%	77,700	242億1073万	-5.11%	16.42	3.16
11/06	1,999	2,014	1,963	1,974	-0.65%	72,300	244億9615万	-3.99%	16.61	3.19
11/05	1,970	1,990	1,894	1,987	-0.95%	208,000	246億5747万	-3.5%	16.72	3.22
11/04	2,049	2,049	1,993	2,006	-0.69%	78,400	248億9325万	-2.62%	16.88	3.25
10/31	1,992	2,044	1,982	2,020	+1.41%	92,200	250億6698万	-2.04%	17	3.27
10/30	1,950	2,000	1,942	1,992	+2.68%	110,100	247億1952万	-3.44%	16.76	3.22
10/29	2,025	2,031	1,934	1,940	-5.09%	254,900	240億7423万	-6.1%	16.32	3.14
10/28	2,119	2,119	2,030	2,044	-1.83%	155,500	253億6481万	-1.4%	17.2	3.31
10/27	2,125	2,140	2,082	2,082	-1%	108,400	258億3637万	+0.39%	17.52	3.37
10/24	2,105	2,117	2,067	2,103	-0.71%	129,700	260億9696万	+1.4%	17.69	3.4
10/23	2,174	2,186	2,110	2,118	-4.38%	181,900	262億8310万	+2.37%	17.82	3.43
10/22	2,211	2,249	2,200	2,215	+0.18%	152,400	274億8682万	+7.37%	18.64	3.58
10/21	2,249	2,249	2,179	2,211	-0.54%	211,000	274億3718万	+7.64%	18.6	3.58
10/20	2,093	2,225	2,077	2,223	+7.18%	240,500	275億8609万	+8.6%	18.7	3.6
10/17	2,099	2,112	2,048	2,074	-2.12%	143,000	257億3709万	+1.47%	17.45	3.36
10/16	2,100	2,139	2,100	2,119	+1.83%	150,200	262億9551万	+3.47%	17.83	3.43
10/15	1,987	2,089	1,973	2,081	+6.01%	175,500	258億2396万	+1.46%	17.51	3.37
10/14	2,052	2,089	1,950	1,963	-7.1%	363,200	243億5965万	-4.57%	16.52	3.18
10/10	2,043	2,130	2,026	2,113	+3.43%	217,300	262億2106万	+2.32%	17.78	3.42
10/09	2,063	2,078	2,014	2,043	-0.34%	117,500	253億5240万	-1.07%	17.19	3.31
10/08	2,080	2,087	2,038	2,050	-1.91%	153,300	254億3927万	-1.3%	17.25	3.32
10/07	2,080	2,126	2,023	2,090	+1.95%	201,600	259億3564万	-0.05%	17.59	3.38

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2021年 12月期	4,250 8,500 12/30	2,450 4,900 12/28	1,900,400 950,200 12/30	174億1735万	100億4059万	-	-33.56% 2/7
2022年 12月期	5,245 10,490 1/5	1,058 2,115 12/13	7,032,000 3,516,000 1/4	214億9505万	87億6879万	+41.26% 11/22	-42.74% 12/5
2023年 12月期	1,374 2,747 1/11	502 1,004 10/24	1,616,000 808,000 11/17	113億8906万	52億7933万	+49.54% 11/16	-26.63% 10/6
2024年 12月期	2,851 4/10	735 8/5	1,238,700 9/3	302億3941万	89億129万	+49.93% 2/19	-38.93% 8/5
2025年 12月期	2,985 8/15	1,136 1/17	1,302,500 5/16	370億1698万	138億2580万	+34.5% 2/17	-22.06% 11/19
最新	1,600 2026/3/6		293,800	198億5504万		+1.91% 1,570

年間値上がり率

2022/12/30 vs 2021/12/30: -71%（0.29倍）
2023/12/29 vs 2022/12/30: -10%（0.9倍）
2024/12/30 vs 2023/12/29: 16%（1.16倍）
2025/12/30 vs 2024/12/30: 14%（1.14倍）
2026/03/06 vs 2025/12/30: 10%（1.1倍）
過去安値 502円（2023/10/24）: 219%（3.19倍）
1,600円（3/6）

9211 エフ・コード

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート