株価チャート
株価
3/6
- 前日 (3/5)
- 563
- 始値
- 564
- 高値
- 585
- 安値
- 560
- 終値 +3.55%
- 583
- 出来高 +3.95%
- 42,100
乖離率
- 株価（5日）
移動平均値 - +3.19%
565 - 株価（25日）
移動平均値 - -3.32%
603 - 出来高（5日）
移動平均値 - -23.95%
55,360
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 | 564 | 585 | 560 | 583 | +3.55% | 42,100 | 44億9014万 | -3.32% | 2245.07 | 6.15 |
| 03/05 | 550 | 578 | 550 | 563 | +5.04% | 40,500 | 43億3610万 | -7.25% | 2168.05 | 5.94 |
| 03/04 | 555 | 564 | 530 | 536 | -4.46% | 81,300 | 41億2815万 | -12.85% | 2064.08 | 5.66 |
| 03/03 | 577 | 578 | 561 | 561 | -3.28% | 65,000 | 43億2070万 | -9.52% | 2160.35 | 5.92 |
| 03/02 | 586 | 597 | 580 | 580 | -4.29% | 47,900 | 44億6703万 | -7.05% | 2233.52 | 6.12 |
| 02/27 | 599 | 614 | 598 | 606 | +0.83% | 40,900 | 46億6728万 | -3.5% | 2333.64 | 6.4 |
| 02/26 | 582 | 607 | 581 | 601 | +2.56% | 43,500 | 46億2877万 | -4.6% | 2314.39 | 6.34 |
| 02/25 | 571 | 592 | 571 | 586 | +2.99% | 21,600 | 45億1324万 | -7.57% | 2256.62 | 6.19 |
| 02/24 | 585 | 587 | 568 | 569 | -2.57% | 62,100 | 43億8015万 | -10.95% | 2191.16 | 6.01 |
| 02/20 | 612 | 612 | 583 | 584 | -5.5% | 110,700 | 44億9562万 | -9.18% | 2248.92 | 6.16 |
| 02/19 | 615 | 619 | 608 | 618 | +0.49% | 43,500 | 47億5735万 | -4.48% | 2379.85 | 6.52 |
| 02/18 | 615 | 619 | 610 | 615 | -0.65% | 24,300 | 47億3426万 | -5.09% | 2368.3 | 6.49 |
| 02/17 | 623 | 630 | 614 | 619 | -0.32% | 47,400 | 47億6505万 | -4.77% | 2383.7 | 6.53 |
| 02/16 | 605 | 633 | 605 | 621 | +3.33% | 67,500 | 47億8045万 | -4.75% | 2391.41 | 6.55 |
| 02/13 | 613 | 614 | 592 | 601 | -2.28% | 89,500 | 46億2649万 | -8.1% | 2314.39 | 6.34 |
| 02/12 | 632 | 634 | 612 | 615 | -3.45% | 86,200 | 47億3426万 | -6.25% | 2368.3 | 6.49 |
| 02/10 | 623 | 638 | 620 | 637 | +2.58% | 52,000 | 49億362万 | -3.04% | 2453.02 | 6.72 |
| 02/09 | 619 | 623 | 612 | 621 | +0.32% | 27,900 | 47億8045万 | -5.62% | 2391.41 | 6.55 |
| 02/06 | 625 | 625 | 604 | 619 | -0.96% | 84,500 | 47億6505万 | -6.07% | 2383.7 | 6.53 |
| 02/05 | 620 | 642 | 615 | 625 | +1.79% | 99,600 | 48億1124万 | -5.59% | 2406.81 | 6.6 |
| 02/04 | 621 | 626 | 613 | 614 | -2.23% | 56,000 | 47億2656万 | -7.81% | 2364.45 | 6.48 |
| 02/03 | 618 | 633 | 615 | 628 | +2.45% | 42,800 | 48億3433万 | -5.99% | 2418.36 | 6.63 |
| 02/02 | 624 | 630 | 612 | 613 | -0.16% | 65,200 | 47億1886万 | -8.78% | 2360.6 | 6.47 |
| 01/30 | 637 | 641 | 610 | 614 | -4.21% | 201,500 | 47億2656万 | -9.17% | 2364.45 | 6.48 |
| 01/29 | 670 | 670 | 640 | 641 | -7.1% | 278,100 | 49億3441万 | -5.04% | 2468.42 | 6.77 |
| 01/28 | 849 | 850 | 690 | 690 | -8.85% | 1,342,100 | 53億1161万 | +2.22% | 2657.12 | 7.28 |
| 01/27 | 661 | 757 | 655 | 757 | +15.22% | 82,900 | 58億2737万 | +12.31% | 2915.13 | 7.99 |
| 01/26 | 668 | 674 | 655 | 657 | -3.1% | 42,200 | 50億5758万 | -1.79% | 2530.04 | 6.93 |
| 01/23 | 666 | 689 | 661 | 678 | +1.5% | 61,100 | 52億1923万 | +1.04% | 2610.91 | 7.16 |
| 01/22 | 662 | 695 | 652 | 668 | +1.83% | 88,600 | 51億3290万 | -0.74% | 2572.4 | 7.05 |
| 01/21 | 695 | 695 | 653 | 656 | -6.55% | 105,000 | 50億4069万 | -3.1% | 2526.19 | 6.92 |
| 01/20 | 714 | 721 | 692 | 702 | -1.54% | 100,200 | 53億9416万 | +2.93% | 2703.33 | 7.41 |
| 01/19 | 670 | 714 | 658 | 713 | +7.87% | 140,200 | 54億7868万 | +4.09% | 2745.69 | 7.53 |
| 01/16 | 675 | 681 | 659 | 661 | -3.08% | 60,700 | 50億7911万 | -4.06% | 2545.44 | 6.98 |
| 01/15 | 660 | 691 | 657 | 682 | +3.18% | 91,200 | 52億4048万 | -2.01% | 2626.31 | 7.2 |
| 01/14 | 665 | 668 | 657 | 661 | -1.05% | 33,300 | 50億7911万 | -5.84% | 2545.44 | 6.98 |
| 01/13 | 669 | 669 | 647 | 668 | +1.98% | 54,800 | 51億3290万 | -5.92% | 2572.4 | 7.05 |
| 01/09 | 663 | 670 | 655 | 655 | -1.36% | 50,000 | 50億3301万 | -8.65% | 2522.34 | 6.91 |
| 01/08 | 650 | 672 | 650 | 664 | +2.15% | 62,000 | 51億217万 | -8.54% | 2556.99 | 7.01 |
| 01/07 | 660 | 663 | 647 | 650 | -1.96% | 49,100 | 49億9459万 | -11.68% | 2503.08 | 6.86 |
| 01/06 | 661 | 686 | 656 | 663 | +3.43% | 123,800 | 50億9448万 | -11.13% | 2553.14 | 7 |
| 01/05 | 660 | 670 | 638 | 641 | -2.73% | 100,300 | 49億2543万 | -15.32% | 2468.42 | 6.77 |
| 2025 | ||||||||||
| 12/30 | 693 | 693 | 648 | 659 | -4.91% | 200,500 | 50億6375万 | -14.08% | 2537.74 | 6.96 |
| 12/29 | 724 | 724 | 680 | 693 | -2.39% | 236,000 | 53億2500万 | -10.7% | 2668.67 | 7.31 |
| 12/26 | 678 | 727 | 671 | 710 | +4.87% | 504,400 | 54億5563万 | -9.55% | 2734.14 | 7.49 |
| 12/25 | 689 | 700 | 662 | 677 | -7.13% | 379,000 | 52億206万 | -14.63% | 2607.06 | 7.15 |
| 12/24 | 755 | 788 | 709 | 729 | +3.85% | 1,383,300 | 56億162万 | -9.22% | 2807.3 | 7.69 |
| 12/23 | 632 | 702 | 626 | 702 | +16.61% | 229,000 | 53億8869万 | -13.44% | 2703.33 | 7.41 |
| 12/22 | 648 | 654 | 602 | 602 | -5.64% | 345,600 | 46億2107万 | -26.76% | 2318.24 | 6.35 |
| 12/19 | 667 | 667 | 634 | 638 | -3.19% | 152,500 | 48億9742万 | -23.78% | 2456.87 | 6.73 |
| 12/18 | 685 | 696 | 636 | 659 | +2.17% | 401,000 | 50億5862万 | -22.65% | 2537.74 | 6.96 |
| 12/17 | 734 | 737 | 642 | 645 | -7.06% | 404,900 | 49億5115万 | -25.61% | 2483.83 | 6.81 |
| 12/16 | 735 | 738 | 690 | 694 | -5.58% | 195,500 | 53億2728万 | -21.23% | 2672.52 | 7.33 |
| 12/15 | 703 | 735 | 689 | 735 | -4.42% | 219,900 | 56億4201万 | -17.79% | 2830.41 | 7.76 |
| 12/12 | 781 | 790 | 752 | 769 | -1.41% | 77,300 | 59億300万 | -14.93% | 2961.34 | 8.12 |
| 12/11 | 782 | 786 | 765 | 780 | -0.76% | 44,300 | 59億8744万 | -14.57% | 3003.7 | 8.23 |
| 12/10 | 797 | 804 | 781 | 786 | -2.36% | 62,300 | 60億3349万 | -14.57% | 3026.8 | 8.3 |
| 12/09 | 812 | 829 | 799 | 805 | -2.66% | 46,000 | 61億7934万 | -13.16% | 3099.97 | 8.5 |
| 12/08 | 840 | 852 | 822 | 827 | -0.72% | 50,900 | 63億4822万 | -11.74% | 3184.69 | 8.73 |
| 12/05 | 851 | 858 | 829 | 833 | -2.69% | 49,700 | 63億9428万 | -12.13% | 3207.8 | 8.79 |
| 12/04 | 861 | 864 | 851 | 856 | +0.59% | 31,700 | 65億7083万 | -10.46% | 3296.37 | 9.03 |
| 12/03 | 876 | 885 | 851 | 851 | -3.41% | 45,600 | 65億3245万 | -11.72% | 3277.11 | 8.98 |
| 12/02 | 913 | 918 | 880 | 881 | -3.5% | 47,600 | 67億6273万 | -9.64% | 3392.64 | 9.3 |
| 12/01 | 927 | 950 | 903 | 913 | +0.11% | 43,100 | 70億837万 | -7.12% | 3515.87 | 9.64 |
| 11/28 | 910 | 925 | 910 | 912 | -0.65% | 14,800 | 70億70万 | -8.16% | 3512.02 | 9.63 |
| 11/27 | 916 | 936 | 915 | 918 | +0.55% | 33,800 | 70億3298万 | -8.47% | 3535.12 | 9.69 |
| 11/26 | 890 | 922 | 882 | 913 | +3.51% | 38,000 | 69億9468万 | -9.69% | 3515.87 | 9.64 |
| 11/25 | 888 | 895 | 869 | 882 | -1.78% | 43,400 | 67億5718万 | -13.44% | 3396.49 | 9.31 |
| 11/21 | 905 | 911 | 895 | 898 | -2.71% | 34,300 | 68億6005万 | -12.73% | 3458.1 | 9.48 |
| 11/20 | 945 | 950 | 910 | 923 | -0.32% | 46,300 | 70億5103万 | -11.08% | 3554.38 | 9.74 |
| 11/19 | 937 | 940 | 914 | 926 | -1.17% | 45,800 | 70億7395万 | -11.56% | 3565.93 | 9.77 |
| 11/18 | 968 | 973 | 935 | 937 | -3.1% | 33,200 | 71億5798万 | -11.1% | 3608.29 | 9.89 |
| 11/17 | 975 | 986 | 950 | 967 | -2.03% | 55,300 | 73億8715万 | -9.03% | 3723.82 | 10.21 |
| 11/14 | 987 | 998 | 980 | 987 | -1.3% | 29,900 | 75億3994万 | -7.84% | 3800.83 | 10.42 |
| 11/13 | 1,031 | 1,031 | 1,000 | 1,000 | -3.47% | 27,700 | 76億3925万 | -7.32% | 3850.9 | 10.55 |
| 11/12 | 1,007 | 1,046 | 1,005 | 1,036 | +2.88% | 58,500 | 79億1426万 | -4.6% | 3989.53 | 10.93 |
| 11/11 | 1,007 | 1,015 | 991 | 1,007 | 0% | 37,300 | 76億9272万 | -7.61% | 3877.85 | 10.63 |
| 11/10 | 1,009 | 1,017 | 998 | 1,007 | +1.31% | 34,400 | 76億9272万 | -8.04% | 3877.85 | 10.63 |
| 11/07 | 1,027 | 1,033 | 991 | 994 | +1.02% | 84,800 | 75億9341万 | -9.55% | 3827.79 | 10.49 |
| 11/06 | 960 | 1,004 | 943 | 984 | +3.8% | 89,400 | 75億1702万 | -10.87% | 3789.28 | 10.39 |
| 11/05 | 930 | 965 | 920 | 948 | -1.25% | 102,800 | 72億4201万 | -14.59% | 3650.65 | 10.01 |
| 11/04 | 1,045 | 1,045 | 958 | 960 | -9% | 149,700 | 73億3368万 | -14.13% | 3696.86 | 10.13 |
| 10/31 | 1,053 | 1,086 | 1,053 | 1,055 | -5.21% | 112,100 | 80億5941万 | -6.39% | 4062.69 | 11.04 |
| 10/30 | 1,016 | 1,145 | 1,016 | 1,113 | +9.12% | 178,500 | 85億249万 | -1.77% | 4286.05 | 11.65 |
| 10/29 | 1,072 | 1,072 | 1,005 | 1,020 | -4.67% | 96,300 | 77億9204万 | -10.05% | 3927.91 | 10.68 |
| 10/28 | 1,109 | 1,109 | 1,069 | 1,070 | -4.21% | 65,000 | 81億7400万 | -6.14% | 4120.46 | 11.2 |
| 10/27 | 1,098 | 1,136 | 1,093 | 1,117 | +2.2% | 58,100 | 85億3304万 | -2.7% | 4301.45 | 11.69 |
| 10/24 | 1,160 | 1,160 | 1,089 | 1,093 | -5.2% | 76,600 | 83億4970万 | -5.2% | 4209.03 | 11.44 |
| 10/23 | 1,150 | 1,168 | 1,142 | 1,153 | -1.45% | 45,300 | 88億806万 | -0.69% | 4440.08 | 12.07 |
| 10/22 | 1,121 | 1,176 | 1,121 | 1,170 | +4.56% | 56,800 | 89億3577万 | +0.52% | 4505.55 | 12.25 |
| 10/21 | 1,124 | 1,144 | 1,117 | 1,119 | -0.09% | 34,400 | 85億4626万 | -4.6% | 4309.15 | 11.71 |
| 10/20 | 1,119 | 1,147 | 1,112 | 1,120 | +0.45% | 48,900 | 85億5390万 | -5.41% | 4313 | 11.72 |
| 10/17 | 1,125 | 1,142 | 1,115 | 1,115 | -2.11% | 33,400 | 85億1571万 | -6.69% | 4293.75 | 11.67 |
| 10/16 | 1,138 | 1,145 | 1,119 | 1,139 | +0.89% | 29,700 | 86億9901万 | -5.4% | 4386.17 | 11.92 |
| 10/15 | 1,111 | 1,146 | 1,111 | 1,129 | +2.45% | 35,700 | 85億7443万 | -6.92% | 4347.66 | 11.75 |
| 10/14 | 1,131 | 1,154 | 1,097 | 1,102 | -5.41% | 87,900 | 83億6937万 | -9.97% | 4243.69 | 11.47 |
| 10/10 | 1,176 | 1,201 | 1,148 | 1,165 | -0.94% | 82,700 | 88億4784万 | -5.67% | 4486.29 | 12.13 |
| 10/09 | 1,174 | 1,200 | 1,164 | 1,176 | -1.26% | 64,800 | 89億3138万 | -5.39% | 4528.65 | 12.24 |
| 10/08 | 1,149 | 1,191 | 1,126 | 1,191 | +2.85% | 68,900 | 90億4530万 | -4.87% | 4586.42 | 12.4 |
| 10/07 | 1,137 | 1,186 | 1,113 | 1,158 | +1.14% | 66,200 | 87億9468万 | -8.1% | 4459.34 | 12.05 |
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 7月期 | 3,400 6,800 2/22 | 235 470 12/19 469 12/18 | 9,390,000 4,695,000 2/5 | +207.6% 2/14 | -45.77% 4/5 |
| 2025年 7月期 | 2,015 6/17 | 348 4/7 | 8,686,100 5/1 | +120.99% 4/30 | -27.9% 4/7 |
| 最新 | 583 2026/3/6 | 42,100 | -3.32% 603 | ||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 52%（1.52倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/03/06 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
235円（2023/12/19） - 148%（2.48倍）
583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。
