株価チャート
株価
3/5
- 前日 (3/4)
- 1,143
- 始値
- 1,173
- 高値
- 1,173
- 安値
- 1,173
- 終値 +2.62%
- 1,173
- 出来高 -90.91%
- 100
乖離率
- 株価（5日）
移動平均値 - -1.01%
1,185 - 株価（25日）
移動平均値 - +3.81%
1,130 - 出来高（5日）
移動平均値 - -89.58%
960
2025/10/02～2026/03/05
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 | ||||||||||
| 03/05 | 1,173 | 1,173 | 1,173 | 1,173 | +2.62% | 100 | 25億4271万 | +3.81% | 21.74 | 1.89 |
| 03/04 | 1,089 | 1,153 | 1,084 | 1,143 | -3.05% | 1,100 | 24億7768万 | +1.42% | 21.18 | 1.84 |
| 03/03 | 1,179 | 1,179 | 1,149 | 1,179 | -2.08% | 1,500 | 25億5571万 | +4.89% | 21.85 | 1.9 |
| 03/02 | 1,214 | 1,228 | 1,204 | 1,204 | -1.95% | 400 | 26億991万 | +7.4% | 22.31 | 1.94 |
| 02/27 | 1,216 | 1,228 | 1,216 | 1,228 | +3.11% | 1,700 | 26億6193万 | +10.04% | 22.76 | 1.97 |
| 02/26 | 1,210 | 1,220 | 1,191 | 1,191 | -0.75% | 5,800 | 25億8173万 | +7.1% | 22.07 | 1.91 |
| 02/25 | 1,172 | 1,200 | 1,172 | 1,200 | +1.61% | 300 | 26億124万 | +8.21% | 22.24 | 1.93 |
| 02/24 | 1,185 | 1,219 | 1,165 | 1,181 | +1.64% | 3,200 | 25億6005万 | +6.68% | 21.89 | 1.9 |
| 02/20 | 1,162 | 1,162 | 1,162 | 1,162 | -1.02% | 100 | 25億1886万 | +5.16% | 21.53 | 1.87 |
| 02/19 | 1,102 | 1,174 | 1,102 | 1,174 | +6.53% | 2,300 | 25億4487万 | +6.44% | 21.76 | 1.89 |
| 02/18 | 1,106 | 1,117 | 1,102 | 1,102 | +1.1% | 600 | 23億8880万 | +0.09% | 20.42 | 1.77 |
| 02/17 | 1,088 | 1,090 | 1,085 | 1,090 | +0.09% | 1,300 | 23億6279万 | -1.09% | 20.2 | 1.75 |
| 02/16 | 1,095 | 1,116 | 1,086 | 1,089 | -0.55% | 2,100 | 23億6062万 | -1.36% | 20.18 | 1.75 |
| 02/13 | 1,090 | 1,106 | 1,085 | 1,095 | -0.45% | 2,300 | 23億7363万 | -0.73% | 20.29 | 1.76 |
| 02/12 | 1,093 | 1,100 | 1,093 | 1,100 | +0.73% | 400 | 23億8447万 | -0.18% | 20.38 | 1.77 |
| 02/10 | 1,120 | 1,120 | 1,092 | 1,092 | -2.5% | 200 | 23億6712万 | -1% | 20.24 | 1.76 |
| 02/09 | 1,081 | 1,121 | 1,081 | 1,120 | +3.51% | 700 | 24億2782万 | +1.45% | 20.76 | 1.8 |
| 02/06 | 1,082 | 1,082 | 1,082 | 1,082 | -2.08% | 100 | 23億4545万 | -1.73% | 20.05 | 1.74 |
| 02/04 | 1,085 | 1,105 | 1,085 | 1,105 | +1.66% | 600 | 23億9530万 | +0.36% | 20.48 | 1.78 |
| 02/03 | 1,087 | 1,087 | 1,087 | 1,087 | -0.55% | 100 | 23億5628万 | -1.27% | 20.14 | 1.75 |
| 02/02 | 1,093 | 1,093 | 1,093 | 1,093 | 0% | 600 | 23億6929万 | -0.82% | 20.25 | 1.76 |
| 01/30 | 1,110 | 1,110 | 1,093 | 1,093 | +0.74% | 200 | 23億6929万 | -1% | 20.25 | 1.76 |
| 01/29 | 1,085 | 1,085 | 1,085 | 1,085 | +0.74% | 100 | 23億5195万 | -1.99% | 20.11 | 1.74 |
| 01/27 | 1,132 | 1,132 | 1,077 | 1,077 | -2.27% | 1,600 | 23億3461万 | -2.97% | 19.96 | 1.73 |
| 01/26 | 1,114 | 1,114 | 1,084 | 1,102 | +1.1% | 700 | 23億8880万 | -0.99% | 20.42 | 1.77 |
| 01/23 | 1,090 | 1,100 | 1,090 | 1,090 | 0% | 1,700 | 23億6279万 | -2.24% | 20.2 | 1.75 |
| 01/22 | 1,090 | 1,090 | 1,090 | 1,090 | +0.74% | 100 | 23億6017万 | -2.33% | 20.2 | 1.75 |
| 01/21 | 1,091 | 1,091 | 1,082 | 1,082 | -1.73% | 300 | 23億4285万 | -3.31% | 20.05 | 1.74 |
| 01/20 | 1,098 | 1,128 | 1,098 | 1,101 | -2.39% | 700 | 23億8399万 | -1.78% | 20.4 | 1.77 |
| 01/19 | 1,120 | 1,130 | 1,120 | 1,128 | +1.35% | 500 | 24億4245万 | +0.45% | 20.9 | 1.81 |
| 01/16 | 1,123 | 1,123 | 1,108 | 1,113 | -2.28% | 1,700 | 24億997万 | -1.07% | 20.63 | 1.79 |
| 01/15 | 1,135 | 1,139 | 1,135 | 1,139 | +1.52% | 300 | 24億6627万 | +1.06% | 21.11 | 1.83 |
| 01/14 | 1,134 | 1,134 | 1,117 | 1,122 | -1.06% | 800 | 24億2946万 | -0.62% | 20.79 | 1.8 |
| 01/13 | 1,134 | 1,134 | 1,134 | 1,134 | +0.71% | 100 | 24億5545万 | +0.27% | 21.01 | 1.82 |
| 01/09 | 1,092 | 1,134 | 1,080 | 1,126 | +1.17% | 1,500 | 24億3812万 | -0.62% | 20.87 | 1.81 |
| 01/08 | 1,125 | 1,150 | 1,093 | 1,113 | -1.68% | 1,800 | 24億997万 | -2.2% | 20.63 | 1.79 |
| 01/07 | 1,095 | 1,171 | 1,065 | 1,132 | +5.3% | 5,100 | 24億5111万 | -0.88% | 20.98 | 1.82 |
| 01/06 | 1,078 | 1,089 | 1,050 | 1,075 | -0.56% | 6,000 | 23億2769万 | -6.03% | 19.92 | 1.73 |
| 01/05 | 1,083 | 1,121 | 1,058 | 1,081 | -2.88% | 8,600 | 23億4068万 | -6% | 20.03 | 1.74 |
| 2025 | ||||||||||
| 12/30 | 1,077 | 1,121 | 1,068 | 1,113 | +0.54% | 700 | 24億997万 | -3.8% | 20.63 | 1.81 |
| 12/29 | 1,106 | 1,108 | 1,099 | 1,107 | +4.14% | 3,400 | 23億9698万 | -4.73% | 20.51 | 1.8 |
| 12/26 | 1,081 | 1,098 | 1,031 | 1,063 | -1.85% | 4,900 | 23億171万 | -8.99% | 19.7 | 1.73 |
| 12/25 | 1,118 | 1,126 | 1,053 | 1,083 | -1.72% | 2,600 | 23億4501万 | -7.59% | 20.07 | 1.76 |
| 12/24 | 1,116 | 1,116 | 1,102 | 1,102 | -1.43% | 1,700 | 23億8616万 | -6.29% | 20.42 | 1.79 |
| 12/23 | 1,129 | 1,140 | 1,115 | 1,118 | -1.93% | 2,100 | 24億2047万 | -5.25% | 20.72 | 1.82 |
| 12/22 | 1,138 | 1,160 | 1,124 | 1,140 | -2.4% | 1,200 | 24億6810万 | -3.63% | 21.13 | 1.85 |
| 12/19 | 1,138 | 1,168 | 1,138 | 1,168 | +1.21% | 200 | 25億2872万 | -1.68% | 21.64 | 1.9 |
| 12/18 | 1,152 | 1,154 | 1,152 | 1,154 | +0.87% | 1,300 | 24億9841万 | -3.19% | 21.39 | 1.88 |
| 12/17 | 1,154 | 1,154 | 1,142 | 1,144 | -0.52% | 1,700 | 24億7676万 | -4.51% | 21.2 | 1.86 |
| 12/16 | 1,122 | 1,151 | 1,122 | 1,150 | +2.86% | 1,200 | 24億8975万 | -4.41% | 21.31 | 1.87 |
| 12/15 | 1,164 | 1,164 | 1,118 | 1,118 | -3.95% | 1,400 | 24億2047万 | -7.37% | 20.72 | 1.82 |
| 12/12 | 1,152 | 1,164 | 1,145 | 1,164 | +1.48% | 2,000 | 25億2006万 | -3.96% | 21.57 | 1.89 |
| 12/11 | 1,141 | 1,157 | 1,140 | 1,147 | +0.61% | 800 | 24億8325万 | -5.83% | 21.26 | 1.86 |
| 12/10 | 1,178 | 1,180 | 1,140 | 1,140 | -3.23% | 1,900 | 24億6810万 | -6.94% | 21.13 | 1.85 |
| 12/09 | 1,155 | 1,200 | 1,150 | 1,178 | +1.03% | 4,100 | 25億5037万 | -4.46% | 21.83 | 1.91 |
| 12/08 | 1,180 | 1,210 | 1,112 | 1,166 | -1.19% | 3,900 | 25億2439万 | -5.74% | 21.61 | 1.89 |
| 12/05 | 1,191 | 1,195 | 1,180 | 1,180 | -0.92% | 700 | 25億5470万 | -4.92% | 21.87 | 1.92 |
| 12/04 | 1,181 | 1,220 | 1,181 | 1,191 | +0.85% | 1,700 | 25億7851万 | -4.34% | 22.07 | 1.94 |
| 12/03 | 1,265 | 1,265 | 1,170 | 1,181 | -4.37% | 3,300 | 24億3876万 | -5.44% | 21.89 | 1.83 |
| 12/02 | 1,225 | 1,235 | 1,225 | 1,235 | +2.24% | 900 | 25億5027万 | -1.36% | 22.89 | 1.91 |
| 12/01 | 1,208 | 1,208 | 1,208 | 1,208 | +0.33% | 1,200 | 24億9452万 | -3.67% | 22.39 | 1.87 |
| 11/28 | 1,202 | 1,205 | 1,202 | 1,204 | -0.5% | 400 | 24億8626万 | -4.14% | 22.31 | 1.86 |
| 11/27 | 1,260 | 1,260 | 1,210 | 1,210 | -3.74% | 1,500 | 24億9865万 | -3.82% | 22.42 | 1.87 |
| 11/26 | 1,257 | 1,257 | 1,257 | 1,257 | +2.03% | 100 | 25億9570万 | -0.16% | 23.29 | 1.95 |
| 11/25 | 1,257 | 1,257 | 1,231 | 1,232 | -2.22% | 2,500 | 25億4408万 | -2.07% | 22.83 | 1.91 |
| 11/21 | 1,178 | 1,260 | 1,178 | 1,260 | +6.96% | 1,900 | 26億190万 | 0% | 23.35 | 1.95 |
| 11/20 | 1,183 | 1,183 | 1,175 | 1,178 | -0.42% | 800 | 24億3257万 | -6.66% | 21.83 | 1.82 |
| 11/19 | 1,190 | 1,190 | 1,183 | 1,183 | -0.59% | 300 | 24億4289万 | -6.63% | 21.92 | 1.83 |
| 11/18 | 1,200 | 1,200 | 1,190 | 1,190 | -0.75% | 4,800 | 24億5735万 | -6.37% | 22.05 | 1.84 |
| 11/17 | 1,200 | 1,200 | 1,199 | 1,199 | -4.84% | 2,100 | 24億7593万 | -6.11% | 22.22 | 1.86 |
| 11/14 | 1,275 | 1,276 | 1,260 | 1,260 | -1.18% | 2,000 | 26億190万 | -2.02% | 23.35 | 1.95 |
| 11/13 | 1,294 | 1,294 | 1,275 | 1,275 | -1.47% | 1,800 | 26億3287万 | -1.32% | 23.63 | 1.97 |
| 11/12 | 1,273 | 1,295 | 1,265 | 1,294 | +1.49% | 700 | 26億7211万 | -0.08% | 23.98 | 2 |
| 11/11 | 1,274 | 1,276 | 1,274 | 1,275 | +2.49% | 500 | 26億3287万 | -1.62% | 23.63 | 1.97 |
| 11/10 | 1,244 | 1,244 | 1,244 | 1,244 | 0% | 200 | 25億6886万 | -4.23% | 23.05 | 1.92 |
| 11/07 | 1,320 | 1,334 | 1,221 | 1,244 | -5.47% | 5,700 | 25億6886万 | -4.53% | 23.05 | 1.92 |
| 11/06 | 1,339 | 1,360 | 1,316 | 1,316 | +0.08% | 2,800 | 27億1754万 | +0.77% | 24.39 | 2.04 |
| 11/05 | 1,315 | 1,315 | 1,313 | 1,315 | -1.79% | 500 | 27億1547万 | +0.54% | 24.37 | 2.03 |
| 11/04 | 1,281 | 1,339 | 1,278 | 1,339 | +4.53% | 2,100 | 27億6503万 | +2.14% | 24.81 | 2.07 |
| 10/31 | 1,281 | 1,281 | 1,279 | 1,281 | 0% | 1,100 | 26億4526万 | -2.44% | 23.74 | 1.98 |
| 10/30 | 1,281 | 1,281 | 1,281 | 1,281 | 0% | 100 | 26億4526万 | -2.88% | 23.74 | 1.98 |
| 10/29 | 1,281 | 1,281 | 1,281 | 1,281 | -0.7% | 200 | 26億4526万 | -3.25% | 23.74 | 1.98 |
| 10/28 | 1,287 | 1,290 | 1,280 | 1,290 | +2.63% | 1,500 | 26億6385万 | -3.01% | 23.91 | 2 |
| 10/27 | 1,268 | 1,268 | 1,253 | 1,257 | -0.87% | 700 | 25億9570万 | -5.91% | 23.29 | 1.95 |
| 10/24 | 1,275 | 1,275 | 1,268 | 1,268 | -0.55% | 700 | 26億1842万 | -5.58% | 23.5 | 1.96 |
| 10/23 | 1,237 | 1,275 | 1,230 | 1,275 | +2.99% | 700 | 26億3287万 | -5.56% | 23.63 | 1.97 |
| 10/22 | 1,240 | 1,240 | 1,226 | 1,238 | -0.16% | 5,600 | 25億5647万 | -8.7% | 22.94 | 1.92 |
| 10/21 | 1,239 | 1,250 | 1,229 | 1,240 | +0.16% | 3,800 | 25億6060万 | -9.16% | 22.98 | 1.92 |
| 10/20 | 1,310 | 1,310 | 1,238 | 1,238 | -3.28% | 2,200 | 25億5647万 | -9.77% | 22.94 | 1.92 |
| 10/17 | 1,300 | 1,300 | 1,280 | 1,280 | -1.46% | 2,000 | 26億4320万 | -7.25% | 23.72 | 1.98 |
| 10/16 | 1,303 | 1,305 | 1,299 | 1,299 | -0.23% | 1,900 | 26億8243万 | -6.14% | 24.07 | 2.01 |
| 10/15 | 1,306 | 1,306 | 1,300 | 1,302 | -0.31% | 300 | 26億8863万 | -6.2% | 24.13 | 2.01 |
| 10/14 | 1,306 | 1,323 | 1,290 | 1,306 | -1.8% | 1,800 | 26億9689万 | -6.18% | 24.2 | 2.02 |
| 10/10 | 1,399 | 1,399 | 1,300 | 1,330 | -5.81% | 2,300 | 27億4645万 | -4.73% | 24.65 | 2.06 |
| 10/09 | 1,419 | 1,439 | 1,389 | 1,412 | -0.56% | 2,000 | 29億1578万 | +1% | 26.17 | 2.18 |
| 10/08 | 1,360 | 1,420 | 1,360 | 1,420 | +5.34% | 1,100 | 29億3230万 | +1.65% | 26.31 | 2.2 |
| 10/07 | 1,324 | 1,348 | 1,324 | 1,348 | +1.81% | 1,500 | 27億8362万 | -3.37% | 24.98 | 2.09 |
| 10/06 | 1,321 | 1,327 | 1,321 | 1,324 | -1.56% | 1,800 | 27億3406万 | -5.23% | 24.54 | 2.05 |
| 10/03 | 1,350 | 1,350 | 1,345 | 1,345 | -0.37% | 400 | 27億7742万 | -3.86% | 24.92 | 2.08 |
| 10/02 | 1,345 | 1,350 | 1,345 | 1,350 | +1.73% | 300 | 27億8775万 | -3.57% | 25.02 | 2.09 |
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 | |
| 2023年 9月期 | 6,800 7/4 6/30 | 2,400 9/13 | 1,862,100 7/4 | 138億1352万 | 48億8616万 | +6.17% 9/28 | -33.73% 8/15 |
| 2024年 9月期 | 2,886 10/2 | 1,150 8/6 | 124,000 3/5 | 58億7820万 | 23億7371万 | +16.45% 11/29 | -23.14% 2/15 |
| 2025年 9月期 | 1,480 9/8 | 854 4/9 | 140,000 6/4 | 30億5620万 | 17億6351万 | +12.03% 2/20 | -19.88% 4/9 |
| 最新 | 1,173 2026/3/5 | 100 | 25億4271万 | +3.81% 1,130 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -51%（0.49倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/03/05 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
854円（2025/04/09） - 37%（1.37倍）
1,173円（3/5）
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。
