株価チャート
株価
3/6
- 前日 (3/5)
- 1,550
- 始値
- 1,471
- 高値
- 1,535
- 安値
- 1,470
- 終値 -5.16%
- 1,470
- 出来高 +12.5%
- 900
乖離率
- 株価（5日）
移動平均値 - -4.3%
1,536 - 株価（25日）
移動平均値 - -9.87%
1,631 - 出来高（5日）
移動平均値 - -50%
1,800
2025/10/06～2026/03/06
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 | 1,471 | 1,535 | 1,470 | 1,470 | -5.16% | 900 | 12億6746万 | -9.87% | 43.7 | 4.87 |
| 03/05 | 1,472 | 1,550 | 1,470 | 1,550 | +2.65% | 800 | 13億3644万 | -5.55% | 46.08 | 5.13 |
| 03/04 | 1,513 | 1,513 | 1,440 | 1,510 | -2.77% | 4,200 | 13億195万 | -8.43% | 44.89 | 5 |
| 03/03 | 1,567 | 1,567 | 1,511 | 1,553 | -2.63% | 2,000 | 13億3903万 | -6.5% | 46.17 | 5.14 |
| 03/02 | 1,566 | 1,595 | 1,565 | 1,595 | +1.27% | 1,100 | 13億7524万 | -4.49% | 47.42 | 5.28 |
| 02/27 | 1,601 | 1,602 | 1,562 | 1,575 | -4.02% | 6,500 | 13億5800万 | -6.14% | 46.83 | 5.22 |
| 02/26 | 1,599 | 1,641 | 1,598 | 1,641 | +1.61% | 4,400 | 14億1490万 | -2.78% | 48.79 | 5.44 |
| 02/25 | 1,628 | 1,652 | 1,604 | 1,615 | +0.44% | 1,300 | 13億9249万 | -4.83% | 48.02 | 5.35 |
| 02/24 | 1,629 | 1,629 | 1,608 | 1,608 | -1.59% | 1,600 | 13億8645万 | -5.47% | 47.81 | 5.33 |
| 02/20 | 1,638 | 1,668 | 1,632 | 1,634 | -0.55% | 500 | 14億887万 | -4.05% | 48.58 | 5.41 |
| 02/19 | 1,636 | 1,651 | 1,634 | 1,643 | -0.48% | 900 | 14億1663万 | -3.58% | 48.85 | 5.44 |
| 02/18 | 1,706 | 1,725 | 1,651 | 1,651 | -0.9% | 2,000 | 14億2353万 | -3.22% | 49.09 | 5.47 |
| 02/17 | 1,639 | 1,958 | 1,585 | 1,666 | -0.77% | 45,600 | 14億3646万 | -2.57% | 49.53 | 5.52 |
| 02/16 | 1,607 | 1,679 | 1,600 | 1,679 | +3.77% | 900 | 14億4767万 | -1.98% | 49.92 | 5.56 |
| 02/13 | 1,697 | 1,697 | 1,618 | 1,618 | -4.32% | 500 | 13億9507万 | -5.6% | 48.1 | 5.36 |
| 02/12 | 1,691 | 1,691 | 1,691 | 1,691 | +2.42% | 100 | 14億5801万 | -1.4% | 50.28 | 5.6 |
| 02/10 | 1,628 | 1,651 | 1,620 | 1,651 | +1.48% | 2,200 | 14億2353万 | -3.73% | 49.09 | 5.47 |
| 02/09 | 1,655 | 1,655 | 1,627 | 1,627 | -0.31% | 1,100 | 14億283万 | -5.13% | 48.37 | 5.39 |
| 02/06 | 1,654 | 1,655 | 1,627 | 1,632 | -1.45% | 1,600 | 14億714万 | -4.9% | 48.52 | 5.41 |
| 02/05 | 1,655 | 1,666 | 1,655 | 1,656 | +0.24% | 700 | 14億2784万 | -3.5% | 49.23 | 5.48 |
| 02/04 | 1,661 | 1,661 | 1,652 | 1,652 | -2.25% | 300 | 14億2439万 | -3.73% | 49.12 | 5.47 |
| 02/02 | 1,704 | 1,704 | 1,690 | 1,690 | -3.1% | 700 | 14億5715万 | -1.63% | 50.25 | 5.6 |
| 01/30 | 1,744 | 1,744 | 1,744 | 1,744 | +2.35% | 100 | 15億371万 | +1.51% | 51.85 | 5.78 |
| 01/29 | 1,704 | 1,704 | 1,704 | 1,704 | -0.7% | 100 | 14億6922万 | -0.76% | 50.66 | 5.64 |
| 01/28 | 1,716 | 1,717 | 1,716 | 1,716 | -1.15% | 400 | 14億7957万 | -0.12% | 51.02 | 5.68 |
| 01/27 | 1,747 | 1,747 | 1,736 | 1,736 | -0.74% | 700 | 14億9681万 | +0.87% | 51.61 | 5.75 |
| 01/26 | 1,747 | 1,807 | 1,747 | 1,749 | -2.94% | 1,200 | 15億645万 | +1.57% | 52 | 5.79 |
| 01/23 | 1,819 | 1,841 | 1,801 | 1,802 | +1.29% | 600 | 15億5210万 | +4.71% | 53.58 | 5.97 |
| 01/22 | 1,751 | 1,779 | 1,713 | 1,779 | -0.67% | 600 | 15億3229万 | +3.55% | 52.89 | 5.89 |
| 01/21 | 1,800 | 1,800 | 1,791 | 1,791 | -2.4% | 200 | 15億4262万 | +4.25% | 53.25 | 5.93 |
| 01/20 | 1,895 | 1,895 | 1,819 | 1,835 | -1.08% | 5,300 | 15億8052万 | +6.81% | 54.56 | 6.08 |
| 01/19 | 1,709 | 1,999 | 1,709 | 1,855 | +7.97% | 19,200 | 15億9775万 | +7.91% | 55.15 | 6.14 |
| 01/16 | 1,629 | 1,905 | 1,620 | 1,718 | +4.44% | 10,000 | 14億7975万 | -0.23% | 51.08 | 5.69 |
| 01/15 | 1,697 | 1,697 | 1,645 | 1,645 | -1.38% | 1,900 | 14億1687万 | -4.86% | 48.91 | 5.45 |
| 01/14 | 1,663 | 1,703 | 1,663 | 1,668 | -1.88% | 1,600 | 14億3195万 | -4.19% | 49.59 | 5.52 |
| 01/13 | 1,775 | 1,775 | 1,700 | 1,700 | -2.63% | 2,500 | 14億5942万 | -2.91% | 50.54 | 5.63 |
| 01/09 | 1,738 | 1,787 | 1,738 | 1,746 | +0.29% | 1,900 | 14億9892万 | -0.85% | 51.91 | 5.78 |
| 01/08 | 1,695 | 2,013 | 1,695 | 1,741 | +2.77% | 20,700 | 14億9462万 | -1.58% | 51.76 | 5.77 |
| 01/07 | 1,695 | 1,695 | 1,671 | 1,694 | +2.05% | 900 | 14億5427万 | -4.99% | 50.36 | 5.61 |
| 01/06 | 1,681 | 1,681 | 1,660 | 1,660 | -1.25% | 1,100 | 14億2509万 | -7.93% | 49.35 | 5.5 |
| 01/05 | 1,646 | 1,681 | 1,624 | 1,681 | +2.13% | 1,600 | 14億4311万 | -7.84% | 49.98 | 5.57 |
| 2025 | ||||||||||
| 12/30 | 1,633 | 1,646 | 1,623 | 1,646 | -0.24% | 900 | 14億1307万 | -10.49% | 48.94 | 5.45 |
| 12/29 | 1,640 | 1,650 | 1,623 | 1,650 | +0.61% | 900 | 14億1650万 | -11.05% | 49.06 | 5.47 |
| 12/26 | 1,670 | 1,677 | 1,628 | 1,640 | -1.8% | 8,400 | 14億792万 | -12.3% | 48.76 | 5.43 |
| 12/25 | 1,718 | 1,718 | 1,650 | 1,670 | -1.82% | 4,100 | 14億3367万 | -11.41% | 49.65 | 5.53 |
| 12/24 | 1,690 | 1,720 | 1,680 | 1,701 | +0.65% | 1,500 | 14億6028万 | -10.43% | 50.57 | 5.63 |
| 12/23 | 1,707 | 1,707 | 1,680 | 1,690 | -1.05% | 1,200 | 14億4273万 | -11.75% | 50.25 | 5.6 |
| 12/22 | 1,767 | 1,767 | 1,708 | 1,708 | -1.1% | 800 | 14億5809万 | -11.69% | 50.78 | 5.66 |
| 12/19 | 1,784 | 1,784 | 1,727 | 1,727 | -3.2% | 1,400 | 14億7431万 | -11.71% | 51.35 | 5.72 |
| 12/18 | 1,780 | 1,784 | 1,780 | 1,784 | +1.19% | 300 | 15億2297万 | -9.85% | 53.04 | 5.91 |
| 12/17 | 1,714 | 1,780 | 1,615 | 1,763 | +1.91% | 5,500 | 15億505万 | -11.81% | 52.42 | 5.84 |
| 12/16 | 1,739 | 1,739 | 1,711 | 1,730 | -0.52% | 1,900 | 14億7688万 | -14.23% | 51.43 | 5.73 |
| 12/15 | 1,745 | 1,785 | 1,712 | 1,739 | -1.31% | 2,000 | 14億8456万 | -14.67% | 51.7 | 5.76 |
| 12/12 | 1,757 | 1,802 | 1,757 | 1,762 | -1.89% | 1,700 | 15億419万 | -14.34% | 52.39 | 5.84 |
| 12/11 | 1,867 | 1,870 | 1,768 | 1,796 | -3.85% | 1,800 | 15億3322万 | -13.28% | 53.4 | 5.95 |
| 12/10 | 1,882 | 1,894 | 1,860 | 1,868 | -2.51% | 1,900 | 15億9468万 | -10.36% | 55.54 | 6.19 |
| 12/09 | 1,908 | 1,920 | 1,896 | 1,916 | +0.37% | 1,800 | 16億3566万 | -8.67% | 56.96 | 6.35 |
| 12/08 | 1,914 | 1,924 | 1,908 | 1,909 | -0.93% | 1,500 | 16億2969万 | -9.44% | 56.76 | 6.32 |
| 12/05 | 1,912 | 1,935 | 1,907 | 1,927 | +0.36% | 1,900 | 16億4505万 | -8.93% | 57.29 | 6.38 |
| 12/04 | 1,950 | 1,950 | 1,915 | 1,920 | -1.79% | 2,100 | 16億3908万 | -9.56% | 57.08 | 6.36 |
| 12/03 | 1,940 | 1,959 | 1,894 | 1,955 | +0.72% | 3,000 | 16億6896万 | -8.43% | 58.12 | 6.48 |
| 12/02 | 2,077 | 2,077 | 1,941 | 1,941 | -7.17% | 13,900 | 16億5700万 | -9.8% | 57.71 | 6.43 |
| 12/01 | 2,162 | 2,162 | 2,069 | 2,091 | -5.47% | 6,000 | 17億8506万 | -2.92% | 62.17 | 6.93 |
| 11/28 | 2,165 | 2,217 | 2,111 | 2,212 | +2.17% | 1,900 | 18億8835万 | +2.69% | 65.77 | 7.25 |
| 11/27 | 2,070 | 2,165 | 2,009 | 2,165 | +4.59% | 3,200 | 18億4823万 | +0.6% | 64.37 | 7.1 |
| 11/26 | 2,060 | 2,090 | 2,010 | 2,070 | +1.27% | 5,500 | 17億6713万 | -3.59% | 61.54 | 6.79 |
| 11/25 | 2,064 | 2,064 | 2,008 | 2,044 | +1.14% | 2,100 | 17億4493万 | -4.8% | 60.77 | 6.7 |
| 11/21 | 1,998 | 2,071 | 1,998 | 2,021 | +0.25% | 3,100 | 17億2530万 | -5.82% | 60.09 | 6.63 |
| 11/20 | 2,022 | 2,071 | 2,002 | 2,016 | -0.1% | 5,300 | 17億2103万 | -6.19% | 59.94 | 6.61 |
| 11/19 | 2,062 | 2,093 | 2,018 | 2,018 | -3.54% | 4,900 | 17億2274万 | -6.27% | 60 | 6.62 |
| 11/18 | 2,196 | 2,196 | 2,045 | 2,092 | -3.64% | 12,100 | 17億8591万 | -2.92% | 62.2 | 6.86 |
| 11/17 | 2,242 | 2,380 | 2,171 | 2,171 | -3.81% | 8,000 | 18億5335万 | +0.65% | 64.55 | 7.12 |
| 11/14 | 2,266 | 2,300 | 2,226 | 2,257 | -2.12% | 5,800 | 19億2677万 | +4.68% | 67.1 | 7.4 |
| 11/13 | 2,321 | 2,465 | 2,300 | 2,306 | +0.7% | 19,100 | 19億6860万 | +7.06% | 68.56 | 7.56 |
| 11/12 | 2,197 | 2,650 | 2,163 | 2,290 | +4.14% | 88,600 | 19億5494万 | +6.36% | 68.08 | 7.51 |
| 11/11 | 2,257 | 2,257 | 2,199 | 2,199 | -2.61% | 600 | 18億7725万 | +1.99% | 65.38 | 7.21 |
| 11/10 | 2,218 | 2,260 | 2,161 | 2,258 | +1.8% | 2,700 | 19億2762万 | +4.54% | 67.13 | 7.4 |
| 11/07 | 2,100 | 2,224 | 2,100 | 2,218 | +4.28% | 5,700 | 18億9347万 | +2.5% | 65.94 | 7.27 |
| 11/06 | 2,100 | 2,222 | 2,100 | 2,127 | +1.33% | 14,200 | 18億1579万 | -1.89% | 63.24 | 6.98 |
| 11/05 | 2,200 | 2,230 | 2,081 | 2,099 | -5.58% | 17,400 | 17億9189万 | -3.54% | 62.41 | 6.88 |
| 11/04 | 2,170 | 2,319 | 2,170 | 2,223 | +2.44% | 11,900 | 18億9774万 | +1.88% | 66.09 | 7.29 |
| 10/31 | 2,078 | 2,201 | 2,078 | 2,170 | +2.79% | 6,700 | 18億5250万 | -0.96% | 64.52 | 7.12 |
| 10/30 | 2,080 | 2,160 | 2,066 | 2,111 | +0.24% | 7,200 | 18億213万 | -4.57% | 62.76 | 6.92 |
| 10/29 | 2,154 | 2,242 | 2,090 | 2,106 | -4.4% | 17,100 | 17億9786万 | -5.77% | 62.61 | 6.91 |
| 10/28 | 2,283 | 2,448 | 2,157 | 2,203 | -7.44% | 47,000 | 18億8067万 | -2.52% | 65.5 | 7.22 |
| 10/27 | 2,016 | 2,440 | 2,016 | 2,380 | +18.41% | 63,100 | 20億3177万 | +4.25% | 70.76 | 7.8 |
| 10/24 | 2,100 | 2,100 | 2,010 | 2,010 | -3.6% | 7,600 | 17億1591万 | -12.49% | 59.76 | 6.59 |
| 10/23 | 2,200 | 2,216 | 2,080 | 2,085 | -4.05% | 11,200 | 17億7993万 | -10.48% | 61.99 | 6.84 |
| 10/22 | 2,052 | 2,313 | 2,031 | 2,173 | +7.26% | 39,600 | 18億4993万 | -7.88% | 64.61 | 7.11 |
| 10/21 | 2,065 | 2,136 | 2,026 | 2,026 | -2.74% | 8,800 | 17億2479万 | -15.05% | 60.24 | 6.63 |
| 10/20 | 2,067 | 2,150 | 2,019 | 2,083 | +3.27% | 12,900 | 17億7331万 | -14% | 61.93 | 6.81 |
| 10/17 | 2,090 | 2,090 | 2,017 | 2,017 | -3.54% | 3,700 | 17億1712万 | -18.8% | 59.97 | 6.6 |
| 10/16 | 2,004 | 2,133 | 1,956 | 2,091 | -0.62% | 12,900 | 17億8012万 | -18.54% | 62.17 | 6.84 |
| 10/15 | 2,060 | 2,238 | 2,060 | 2,104 | +1.54% | 11,100 | 17億9119万 | -20.48% | 62.55 | 6.88 |
| 10/14 | 2,098 | 2,103 | 2,043 | 2,072 | -3.45% | 5,100 | 17億6395万 | -23.85% | 61.6 | 6.78 |
| 10/10 | 2,141 | 2,250 | 2,113 | 2,146 | +0.56% | 8,100 | 18億2694万 | -23.27% | 63.8 | 7.02 |
| 10/09 | 2,211 | 2,211 | 2,134 | 2,134 | -3.96% | 6,500 | 18億1673万 | -25.38% | 63.45 | 6.98 |
| 10/08 | 2,255 | 2,315 | 2,222 | 2,222 | -2.93% | 5,200 | 18億9165万 | -24.22% | 66.06 | 7.27 |
| 10/07 | 2,354 | 2,354 | 2,272 | 2,289 | -2.76% | 5,100 | 19億4868万 | -23.9% | 68.05 | 7.49 |
| 10/06 | 2,270 | 2,354 | 2,266 | 2,354 | +2.75% | 6,000 | 20億402万 | -23.5% | 69.99 | 7.7 |
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 | |
| 2021年 8月期 | 4,425 8/20 | 2,720 8/27 | 1,728,600 8/24 | 34億6477万 | 21億2976万 | - | -7.11% 9/29 |
| 2022年 8月期 | 3,300 9/1 | 1,048 7/21 | 110,600 9/1 | 27億369万 | 8億6093万 | +33.38% 8/23 | -21.15% 2/25 |
| 2023年 8月期 | 2,120 6/13 | 1,020 12/26 | 904,000 6/9 | 17億6119万 | 8億4078万 | +65.01% 6/12 | -11.53% 9/22 |
| 2024年 8月期 | 2,894 9/14 | 1,190 10/24 | 864,900 9/14 | 24億853万 | 9億9037万 | +35.57% 7/19 | -15.99% 9/11 |
| 2025年 8月期 | 6,110 8/25 | 1,094 1/15 | 372,000 5/16 | 51億8340万 | 9億1843万 | +86.38% 7/31 | -35.23% 9/29 |
| 最新 | 1,470 2026/3/6 | 900 | 12億6746万 | -9.87% 1,631 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -39%（0.61倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/03/06 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
1,020円（2022/12/26） - 44%（1.44倍）
1,470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。
