株価チャート

株価

3/6

前日 (3/5): 625
始値: 626
高値: 655
安値: 626
終値 +3.2%: 645
出来高 -32.48%: 23,700

乖離率

株価（5日） 移動平均値: -0.31%
647
株価（25日） 移動平均値: -39.04%
1,058
出来高（5日） 移動平均値: -49.68%
47,100

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	626	655	626	645	+3.2%	23,700	15億1618万	-39.04%	-	2.42
03/05	627	658	624	625	-0.32%	35,100	14億6917万	-42.18%	-	2.35
03/04	660	660	605	627	-3.54%	54,300	14億7387万	-43.21%	-	2.36
03/03	688	688	650	650	-5.39%	60,500	15億2794万	-42.32%	-	2.44
03/02	716	716	683	687	-5.11%	61,900	16億1491万	-40.21%	-	2.58
02/27	715	729	715	724	-0.14%	81,100	17億189万	-38.12%	-	2.72
02/26	749	750	709	725	-13.28%	413,100	17億424万	-39.08%	-	2.72
02/25	836	836	836	836	-15.21%	8,200	19億6516万	-30.91%	-	3.14
02/24	986	986	986	986	-23.33%	12,300	23億1256万	-19.64%	-	3.7
02/20	1,290	1,290	1,282	1,286	+0.23%	4,800	30億1618万	+4.13%	-	4.83
02/19	1,303	1,398	1,271	1,283	0%	21,700	30億914万	+4.22%	-	4.82
02/18	1,291	1,291	1,277	1,283	+0.47%	8,200	30億914万	+4.56%	-	4.82
02/17	1,289	1,289	1,271	1,277	+0.47%	5,800	29億9507万	+4.42%	-	4.8
02/16	1,262	1,287	1,258	1,271	+1.11%	9,600	29億8100万	+4.18%	-	4.78
02/13	1,256	1,269	1,253	1,257	+0.08%	10,000	29億4816万	+3.37%	-	4.72
02/12	1,254	1,261	1,251	1,256	-0.16%	7,800	29億4582万	+3.54%	-	4.72
02/10	1,267	1,267	1,252	1,258	0%	6,200	29億5051万	+3.97%	-	4.73
02/09	1,260	1,270	1,251	1,258	-0.16%	12,300	29億5051万	+4.4%	-	4.73
02/06	1,230	1,327	1,224	1,260	+2.44%	31,400	29億5520万	+5%	-	4.73
02/05	1,228	1,236	1,216	1,230	+1.15%	11,000	28億8484万	+2.93%	-	4.62
02/04	1,209	1,222	1,206	1,216	+0.33%	6,100	28億5200万	+2.36%	-	4.57
02/03	1,218	1,226	1,208	1,212	-0.08%	9,700	28億4262万	+2.54%	-	4.55
02/02	1,214	1,218	1,208	1,213	+0.5%	7,200	28億4497万	+3.06%	-	4.56
01/30	1,181	1,219	1,181	1,207	+1.43%	9,200	28億3089万	+3.16%	-	4.53
01/29	1,194	1,196	1,181	1,190	-1%	8,400	27億9102万	+2.23%	-	4.47
01/28	1,220	1,220	1,192	1,202	-0.08%	7,000	28億1917万	+3.71%	-	4.52
01/27	1,217	1,217	1,193	1,203	-0.08%	7,700	28億2151万	+4.34%	-	4.52
01/26	1,230	1,230	1,204	1,204	-0.66%	8,800	28億2386万	+4.79%	-	4.52
01/23	1,219	1,222	1,210	1,212	+0.17%	5,800	28億4262万	+5.94%	-	4.55
01/22	1,245	1,245	1,208	1,210	-1.22%	12,300	27億8396万	+6.33%	-	4.55
01/21	1,246	1,246	1,212	1,225	+0.16%	10,300	28億1848万	+8.12%	-	4.6
01/20	1,242	1,242	1,210	1,223	-1.53%	23,600	28億1387万	+8.61%	-	4.59
01/19	1,190	1,250	1,190	1,242	+4.46%	32,000	28億5759万	+10.79%	-	4.67
01/16	1,185	1,195	1,178	1,189	-0.25%	15,700	27億3565万	+6.64%	-	4.47
01/15	1,204	1,205	1,178	1,192	-0.08%	23,100	27億4255万	+7.19%	-	4.48
01/14	1,186	1,203	1,186	1,193	+0.59%	15,500	27億4485万	+7.57%	-	4.48
01/13	1,204	1,204	1,186	1,186	0%	10,700	27億2874万	+7.23%	-	4.46
01/09	1,173	1,190	1,173	1,186	+1.02%	7,600	27億2874万	+7.43%	-	4.46
01/08	1,173	1,183	1,163	1,174	-0.68%	12,900	27億113万	+6.53%	-	4.41
01/07	1,197	1,210	1,171	1,182	-0.42%	23,000	27億1954万	+7.16%	-	4.44
01/06	1,159	1,191	1,153	1,187	+4.12%	25,100	27億3104万	+7.62%	-	4.46
01/05	1,148	1,154	1,135	1,140	+1.51%	14,100	26億2291万	+3.35%	-	4.28
2025
12/30	1,122	1,123	1,100	1,123	+0.09%	11,200	25億8379万	+1.63%	-	4.22
12/29	1,106	1,130	1,075	1,122	+4.28%	19,700	25億8149万	+1.45%	-	4.22
12/26	1,065	1,097	1,064	1,076	+0.94%	18,300	24億7566万	-2.8%	-	4.04
12/25	1,066	1,095	1,056	1,066	0%	17,000	24億5265万	-3.96%	-	4.01
12/24	1,057	1,073	1,053	1,066	+1.23%	7,400	24億5265万	-4.31%	-	4.01
12/23	1,046	1,080	1,046	1,053	+0.1%	14,900	24億2274万	-5.98%	-	3.96
12/22	1,056	1,060	1,047	1,052	-0.28%	12,900	24億2044万	-6.74%	-	3.95
12/19	1,061	1,081	1,054	1,055	-0.57%	20,300	24億2734万	-7.54%	-	3.96
12/18	1,051	1,082	1,047	1,061	-4.33%	18,200	24億4114万	-8.14%	-	3.99
12/17	1,070	1,109	1,059	1,109	+3.64%	6,200	25億5158万	-5.05%	-	4.17
12/16	1,073	1,073	1,056	1,070	-0.93%	11,500	24億6185万	-9.17%	-	4.02
12/15	1,075	1,105	1,072	1,080	+1.03%	13,800	24億8486万	-9.17%	-	4.06
12/12	1,061	1,072	1,059	1,069	+0.47%	8,600	24億5955万	-10.77%	-	4.02
12/11	1,093	1,093	1,047	1,064	-2.74%	23,300	24億4805万	-11.99%	-	4
12/10	1,102	1,109	1,086	1,094	-0.27%	9,100	25億1707万	-10.33%	-	4.11
12/09	1,092	1,108	1,059	1,097	-0.09%	18,800	25億2397万	-11.03%	-	4.12
12/08	1,106	1,122	1,098	1,098	-1.17%	12,100	25億2627万	-12.16%	-	4.13
12/05	1,127	1,127	1,092	1,111	-1.42%	20,500	25億5618万	-12.1%	-	4.17
12/04	1,138	1,138	1,118	1,127	-0.97%	16,900	25億9300万	-11.68%	-	4.23
12/03	1,142	1,152	1,120	1,138	-0.35%	10,800	26億1831万	-11.78%	-	4.28
12/02	1,193	1,193	1,142	1,142	-3.79%	20,700	26億2751万	-12.42%	-	4.29
12/01	1,197	1,200	1,168	1,187	-0.17%	18,400	27億3104万	-10.08%	-	4.46
11/28	1,188	1,214	1,181	1,189	0%	15,700	27億3565万	-10.87%	-	4.47
11/27	1,205	1,205	1,180	1,189	+0.08%	10,200	27億3565万	-11.86%	-	4.47
11/26	1,200	1,200	1,164	1,188	+3.39%	10,800	27億3335万	-12.65%	-	4.46
11/25	1,140	1,207	1,139	1,149	+0.88%	17,500	26億4361万	-16.19%	-	4.32
11/21	1,150	1,150	1,121	1,139	-1.73%	16,700	26億2061万	-17.7%	-	4.28
11/20	1,169	1,182	1,154	1,159	-1.36%	16,900	26億6662万	-17.16%	-	4.35
11/19	1,217	1,217	1,175	1,175	-3.45%	22,900	27億344万	-17.31%	-	4.41
11/18	1,241	1,250	1,211	1,217	-2.8%	16,500	28億7万	-15.78%	-	4.57
11/17	1,343	1,343	1,252	1,252	-8.81%	57,200	28億8060万	-14.77%	-	4.7
11/14	1,392	1,401	1,366	1,373	-1.51%	20,200	31億5899万	-7.91%	-	5.16
11/13	1,384	1,394	1,357	1,394	0%	10,800	32億731万	-7.5%	-	5.24
11/12	1,350	1,394	1,350	1,394	+3.41%	10,300	32億731万	-8.41%	-	5.24
11/11	1,340	1,359	1,322	1,348	+0.15%	8,800	31億147万	-12.35%	-	5.06
11/10	1,325	1,359	1,325	1,346	+1.74%	12,600	30億9687万	-13.38%	-	5.06
11/07	1,301	1,328	1,293	1,323	+0.08%	17,000	30億4395万	-15.68%	-	4.97
11/06	1,367	1,370	1,311	1,322	-2.72%	23,800	30億4165万	-16.54%	-	4.97
11/05	1,422	1,422	1,359	1,359	-3.27%	15,400	31億2678万	-15.17%	-	5.11
11/04	1,528	1,528	1,403	1,405	-7.44%	20,300	32億3262万	-13.11%	-	5.28
10/31	1,455	1,525	1,455	1,518	+4.33%	20,800	34億9261万	-6.81%	-	5.7
10/30	1,416	1,471	1,416	1,455	+2.75%	30,700	33億4766万	-11.06%	-	5.47
10/29	1,463	1,463	1,363	1,416	-3.21%	38,900	32億5793万	-13.87%	-	5.32
10/28	1,515	1,515	1,462	1,463	-2.14%	19,000	33億6607万	-11.6%	-	5.5
10/27	1,533	1,545	1,494	1,495	-2.48%	17,200	34億3969万	-10.1%	-	5.62
10/24	1,551	1,551	1,529	1,533	-1.1%	6,500	35億2712万	-8.15%	-	5.76
10/23	1,540	1,564	1,527	1,550	-0.06%	17,300	35億6624万	-7.35%	-	5.82
10/22	1,464	1,560	1,464	1,551	+5.94%	39,500	35億6854万	-7.46%	-	5.83
10/21	1,464	1,499	1,445	1,464	0%	37,100	33億6837万	-12.7%	-	5.5
10/20	1,500	1,500	1,428	1,464	-1.21%	66,000	33億6837万	-12.96%	-	5.5
10/17	1,514	1,536	1,480	1,482	-1.79%	45,100	34億978万	-12.2%	-	5.57
10/16	1,699	1,699	1,503	1,509	-12.17%	99,600	34億7190万	-10.87%	-	5.67
10/15	1,780	1,818	1,718	1,718	-3.48%	40,700	39億5277万	+1.3%	-	6.46
10/14	1,765	1,830	1,759	1,780	-1.39%	37,400	40億9542万	+5.33%	-	6.69
10/10	1,803	1,817	1,774	1,805	+0.11%	19,600	41億5294万	+7.25%	-	6.78
10/09	1,761	1,820	1,760	1,803	+1.58%	28,600	41億4834万	+7.58%	-	6.77
10/08	1,766	1,781	1,730	1,775	+0.28%	8,700	40億8392万	+6.29%	-	6.67
10/07	1,798	1,830	1,766	1,770	-1.34%	17,900	40億7241万	+6.31%	-	6.65

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2024年 2月期	1,670 3,340 11/22	908 1,815 12/26	4,955,200 2,477,600 11/22	+29.72% 2/26	-8.46% 3/15
2025年 2月期	1,396 7/9	862 4/30	1,861,600 7/4	+50.01% 3/19	-24.37% 8/5
最新	645 2026/3/6		23,700	-39.04% 1,058

年間値上がり率

2024/12/30 vs 2023/12/29: -5%（0.95倍）
2025/12/30 vs 2024/12/30: 10%（1.1倍）
2026/03/06 vs 2025/12/30: -43%（0.57倍）

9238 バリュークリエーション

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