株価チャート
株価
3/6
- 前日 (3/5)
- 759
- 始値
- 750
- 高値
- 750
- 安値
- 750
- 終値 -1.19%
- 750
- 出来高 +166.67%
- 800
乖離率
- 株価（5日）
移動平均値 - -1.32%
760 - 株価（25日）
移動平均値 - -2.98%
773 - 出来高（5日）
移動平均値 - -44.44%
1,440
2025/10/03～2026/03/06
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 | 750 | 750 | 750 | 750 | -1.19% | 800 | 20億7740万 | -2.98% | 13.73 | 1.18 |
| 03/05 | 763 | 763 | 759 | 759 | +1.47% | 300 | 21億233万 | -1.94% | 13.89 | 1.2 |
| 03/04 | 770 | 770 | 735 | 748 | -2.73% | 3,700 | 20億7186万 | -3.61% | 13.69 | 1.18 |
| 03/03 | 768 | 770 | 766 | 769 | -0.9% | 1,000 | 21億3003万 | -1.03% | 14.08 | 1.21 |
| 03/02 | 767 | 780 | 765 | 776 | -0.39% | 1,400 | 21億4942万 | -0.13% | 14.2 | 1.22 |
| 02/27 | 772 | 779 | 760 | 779 | 0% | 1,500 | 21億5773万 | +0.13% | 14.26 | 1.23 |
| 02/26 | 754 | 784 | 731 | 779 | +3.32% | 13,800 | 21億5773万 | +0.13% | 14.26 | 1.23 |
| 02/25 | 759 | 760 | 754 | 754 | -0.66% | 2,700 | 20億8848万 | -3.08% | 13.8 | 1.19 |
| 02/24 | 759 | 759 | 758 | 759 | -1.56% | 2,400 | 21億233万 | -2.57% | 13.89 | 1.2 |
| 02/20 | 772 | 772 | 771 | 771 | -0.13% | 300 | 21億3557万 | -1.15% | 14.11 | 1.21 |
| 02/19 | 780 | 780 | 772 | 772 | -0.52% | 1,100 | 21億3834万 | -1.03% | 14.13 | 1.22 |
| 02/18 | 773 | 776 | 773 | 776 | +0.39% | 2,300 | 21億4942万 | -0.51% | 14.2 | 1.22 |
| 02/17 | 773 | 773 | 770 | 773 | 0% | 400 | 21億4111万 | -0.9% | 14.15 | 1.22 |
| 02/16 | 770 | 777 | 770 | 773 | +0.26% | 1,500 | 21億4111万 | -1.02% | 14.15 | 1.22 |
| 02/13 | 770 | 772 | 770 | 771 | -0.9% | 1,000 | 21億3557万 | -1.41% | 14.11 | 1.21 |
| 02/12 | 777 | 778 | 769 | 778 | -0.26% | 3,200 | 21億5496万 | -0.64% | 14.24 | 1.23 |
| 02/10 | 770 | 780 | 761 | 780 | +1.3% | 1,800 | 21億6050万 | -0.89% | 14.28 | 1.23 |
| 02/09 | 792 | 792 | 770 | 770 | -2.28% | 3,200 | 21億3280万 | -2.65% | 14.09 | 1.21 |
| 02/06 | 790 | 791 | 787 | 788 | -0.38% | 1,000 | 21億8266万 | -0.63% | 14.42 | 1.24 |
| 02/05 | 797 | 797 | 784 | 791 | -0.88% | 1,200 | 21億9097万 | -0.38% | 14.48 | 1.25 |
| 02/04 | 779 | 814 | 779 | 798 | +2.44% | 9,700 | 22億1036万 | +0.38% | 14.61 | 1.26 |
| 02/03 | 773 | 779 | 771 | 779 | -0.13% | 1,000 | 21億5773万 | -2.01% | 14.26 | 1.23 |
| 02/02 | 784 | 784 | 780 | 780 | 0% | 200 | 21億6050万 | -2.01% | 14.28 | 1.23 |
| 01/30 | 785 | 791 | 780 | 780 | +0.91% | 2,500 | 21億6050万 | -2.01% | 14.28 | 1.23 |
| 01/29 | 773 | 775 | 773 | 773 | -1.53% | 1,500 | 21億4111万 | -2.89% | 14.15 | 1.22 |
| 01/28 | 772 | 785 | 772 | 785 | -0.13% | 2,400 | 21億7435万 | -1.51% | 14.37 | 1.24 |
| 01/27 | 773 | 786 | 772 | 786 | +0.38% | 1,700 | 21億7712万 | -1.38% | 14.39 | 1.24 |
| 01/26 | 780 | 783 | 780 | 783 | +0.38% | 1,800 | 21億6881万 | -1.76% | 14.33 | 1.23 |
| 01/23 | 781 | 782 | 777 | 780 | 0% | 3,900 | 21億6050万 | -2.26% | 14.28 | 1.23 |
| 01/22 | 784 | 784 | 780 | 780 | -0.26% | 400 | 21億6050万 | -2.38% | 14.28 | 1.23 |
| 01/21 | 791 | 791 | 780 | 782 | -0.89% | 1,600 | 21億6604万 | -2.25% | 14.31 | 1.23 |
| 01/20 | 783 | 789 | 783 | 789 | -0.13% | 1,700 | 21億8543万 | -1.74% | 14.44 | 1.24 |
| 01/19 | 770 | 797 | 770 | 790 | +2.46% | 9,100 | 21億8820万 | -1.74% | 14.46 | 1.24 |
| 01/16 | 776 | 781 | 771 | 771 | -1.41% | 1,300 | 21億3557万 | -4.22% | 14.11 | 1.21 |
| 01/15 | 770 | 784 | 769 | 782 | +2.22% | 9,000 | 21億6604万 | -3.1% | 14.31 | 1.23 |
| 01/14 | 778 | 781 | 750 | 765 | -2.17% | 14,200 | 21億1895万 | -5.32% | 14 | 1.2 |
| 01/13 | 787 | 796 | 782 | 782 | -0.51% | 9,500 | 21億6604万 | -3.58% | 14.31 | 1.23 |
| 01/09 | 795 | 798 | 785 | 786 | -1.5% | 10,500 | 21億7712万 | -3.32% | 14.39 | 1.24 |
| 01/08 | 797 | 808 | 780 | 798 | -1.48% | 29,100 | 22億1036万 | -2.09% | 14.61 | 1.26 |
| 01/07 | 876 | 876 | 797 | 810 | -7.85% | 95,000 | 22億4359万 | -0.74% | 14.83 | 1.28 |
| 01/06 | 900 | 921 | 866 | 879 | +2.57% | 65,000 | 24億3472万 | +7.72% | 16.09 | 1.38 |
| 01/05 | 835 | 867 | 835 | 857 | +3.5% | 10,400 | 23億7378万 | +5.28% | 15.69 | 1.35 |
| 2025 | ||||||||||
| 12/30 | 819 | 828 | 815 | 828 | +1.1% | 700 | 22億9345万 | +1.97% | 15.16 | 1.3 |
| 12/29 | 837 | 837 | 819 | 819 | +1.49% | 1,600 | 22億6852万 | +0.99% | 14.99 | 1.29 |
| 12/26 | 823 | 823 | 801 | 807 | +0.88% | 6,800 | 22億3528万 | -0.37% | 14.77 | 1.27 |
| 12/25 | 796 | 800 | 792 | 800 | -0.99% | 1,300 | 22億1590万 | -1.36% | 14.64 | 1.26 |
| 12/24 | 794 | 812 | 783 | 808 | +3.72% | 6,000 | 22億3805万 | -0.37% | 14.79 | 1.27 |
| 12/23 | 769 | 785 | 767 | 779 | -1.39% | 4,800 | 21億5773万 | -3.95% | 14.26 | 1.23 |
| 12/22 | 783 | 796 | 783 | 790 | -1% | 1,300 | 21億8820万 | -2.59% | 14.46 | 1.24 |
| 12/19 | 783 | 800 | 780 | 798 | +2.44% | 2,900 | 22億1036万 | -1.6% | 14.61 | 1.26 |
| 12/17 | 779 | 779 | 779 | 779 | -0.76% | 200 | 21億5773万 | -3.83% | 14.26 | 1.23 |
| 12/16 | 795 | 795 | 785 | 785 | -3.09% | 600 | 21億7435万 | -3.21% | 14.37 | 1.24 |
| 12/15 | 810 | 810 | 810 | 810 | +1.25% | 100 | 22億4359万 | -0.12% | 14.83 | 1.28 |
| 12/11 | 815 | 815 | 800 | 800 | -1.6% | 3,500 | 22億1590万 | -1.23% | 14.64 | 1.26 |
| 12/10 | 849 | 849 | 813 | 813 | -4.35% | 1,200 | 22億5190万 | +0.49% | 14.88 | 1.28 |
| 12/09 | 822 | 852 | 822 | 850 | +3.79% | 6,400 | 23億5439万 | +5.07% | 15.56 | 1.34 |
| 12/08 | 816 | 819 | 816 | 819 | +0.37% | 200 | 22億6852万 | +1.49% | 14.99 | 1.29 |
| 12/05 | 804 | 821 | 804 | 816 | 0% | 700 | 22億6021万 | +1.12% | 14.94 | 1.28 |
| 12/04 | 817 | 817 | 816 | 816 | -0.12% | 300 | 22億6021万 | +1.12% | 14.94 | 1.28 |
| 12/03 | 817 | 817 | 817 | 817 | -1.09% | 100 | 22億6298万 | +1.24% | 14.95 | 1.29 |
| 12/02 | 825 | 840 | 824 | 826 | +0.24% | 2,200 | 22億8791万 | +2.48% | 15.12 | 1.3 |
| 12/01 | 843 | 843 | 824 | 824 | -2.25% | 1,800 | 22億8237万 | +2.23% | 15.08 | 1.3 |
| 11/28 | 835 | 849 | 823 | 843 | +1.08% | 2,300 | 23億3500万 | +4.72% | 15.43 | 1.34 |
| 11/27 | 800 | 834 | 800 | 834 | +2.84% | 1,700 | 23億1007万 | +3.73% | 15.27 | 1.32 |
| 11/26 | 817 | 818 | 804 | 811 | 0% | 1,800 | 22億4636万 | +1.12% | 14.84 | 1.29 |
| 11/25 | 811 | 811 | 792 | 811 | 0% | 1,400 | 22億4636万 | +1.25% | 14.84 | 1.29 |
| 11/21 | 807 | 811 | 793 | 811 | -0.12% | 1,300 | 22億4636万 | +1.38% | 14.84 | 1.29 |
| 11/20 | 813 | 824 | 803 | 812 | +1.75% | 2,500 | 22億4913万 | +1.63% | 14.86 | 1.29 |
| 11/19 | 829 | 829 | 798 | 798 | -3.04% | 800 | 22億1036万 | +0.13% | 14.61 | 1.27 |
| 11/18 | 827 | 827 | 799 | 823 | +1.23% | 2,000 | 22億7960万 | +3.39% | 15.06 | 1.31 |
| 11/17 | 795 | 820 | 793 | 813 | +2.78% | 3,300 | 22億5190万 | +2.39% | 14.88 | 1.29 |
| 11/14 | 824 | 852 | 791 | 791 | +1.54% | 8,500 | 21億9097万 | -0.13% | 14.48 | 1.26 |
| 11/13 | 786 | 793 | 774 | 779 | -1.27% | 1,800 | 21億5773万 | -1.77% | 14.26 | 1.24 |
| 11/12 | 785 | 798 | 778 | 789 | -0.13% | 1,100 | 21億8543万 | -1% | 14.44 | 1.25 |
| 11/11 | 782 | 797 | 782 | 790 | +1.02% | 400 | 21億8820万 | -1.37% | 14.46 | 1.25 |
| 11/10 | 778 | 794 | 777 | 782 | -0.89% | 800 | 21億6604万 | -2.62% | 14.31 | 1.24 |
| 11/07 | 782 | 789 | 778 | 789 | +0.51% | 700 | 21億8543万 | -2.11% | 14.44 | 1.25 |
| 11/06 | 782 | 794 | 782 | 785 | 0% | 600 | 21億7435万 | -2.97% | 14.37 | 1.25 |
| 11/05 | 785 | 797 | 777 | 785 | -1.75% | 4,300 | 21億7435万 | -3.56% | 14.37 | 1.25 |
| 11/04 | 801 | 809 | 797 | 799 | -1.36% | 1,100 | 22億1313万 | -2.44% | 14.63 | 1.27 |
| 10/31 | 823 | 823 | 810 | 810 | -1.82% | 1,000 | 22億4359万 | -1.58% | 14.83 | 1.29 |
| 10/30 | 825 | 825 | 825 | 825 | +1.85% | 200 | 22億8514万 | -0.12% | 15.1 | 1.31 |
| 10/29 | 804 | 816 | 804 | 810 | +0.12% | 2,000 | 22億4359万 | -2.17% | 14.83 | 1.29 |
| 10/28 | 806 | 813 | 805 | 809 | +0.37% | 1,500 | 22億4082万 | -2.65% | 14.81 | 1.28 |
| 10/27 | 831 | 834 | 798 | 806 | -1.23% | 2,800 | 22億3251万 | -3.36% | 14.75 | 1.28 |
| 10/24 | 835 | 835 | 815 | 816 | +0.37% | 2,900 | 22億6021万 | -2.63% | 14.94 | 1.29 |
| 10/23 | 808 | 813 | 808 | 813 | +0.62% | 400 | 22億5190万 | -3.44% | 14.88 | 1.29 |
| 10/22 | 788 | 814 | 785 | 808 | +2.54% | 3,200 | 22億3199万 | -4.38% | 14.79 | 1.28 |
| 10/21 | 794 | 794 | 769 | 788 | -0.63% | 1,300 | 21億7675万 | -7.29% | 14.42 | 1.25 |
| 10/20 | 791 | 809 | 764 | 793 | +2.06% | 6,400 | 21億9056万 | -7.25% | 14.52 | 1.25 |
| 10/17 | 790 | 791 | 777 | 777 | -1.65% | 800 | 21億4636万 | -9.55% | 14.22 | 1.23 |
| 10/16 | 777 | 796 | 777 | 790 | +3.13% | 4,900 | 21億8227万 | -8.56% | 14.46 | 1.25 |
| 10/15 | 759 | 790 | 737 | 766 | +0.66% | 24,400 | 21億1597万 | -11.85% | 14.02 | 1.21 |
| 10/14 | 750 | 774 | 747 | 761 | -0.52% | 10,100 | 21億216万 | -13.03% | 13.93 | 1.2 |
| 10/10 | 776 | 844 | 745 | 765 | -0.78% | 30,300 | 21億1321万 | -13.07% | 14 | 1.21 |
| 10/09 | 805 | 815 | 763 | 771 | -5.98% | 29,300 | 21億2979万 | -12.88% | 14.11 | 1.22 |
| 10/08 | 850 | 858 | 803 | 820 | -6.82% | 65,000 | 22億6514万 | -7.97% | 15.01 | 1.3 |
| 10/07 | 906 | 964 | 870 | 880 | 0% | 60,000 | 24億3089万 | -1.46% | 16.11 | 1.39 |
| 10/06 | 846 | 889 | 846 | 880 | +4.76% | 4,100 | 24億3089万 | -1.23% | 16.11 | 1.39 |
| 10/03 | 852 | 882 | 837 | 840 | -2.21% | 2,600 | 23億2039万 | -5.41% | 15.38 | 1.33 |
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 | |
| 2022年 2月期 | 2,140 11/25 | 1,034 12/24 | 3,563,900 11/25 | 57億8458万 | 27億9497万 | +24.74% 3/25 | -7.67% 1/4 |
| 2023年 2月期 | 2,100 3/28 | 756 12/21 | 212,000 10/14 | 56億7645万 | 20億4511万 | +15.17% 9/12 | -31.14% 10/18 |
| 2024年 2月期 | 864 4/4 | 594 12/27 | 57,500 4/14 | 23億4107万 | 16億3104万 | +5.75% 3/29 | -12.14% 4/27 |
| 2025年 2月期 | 835 10/10 | 591 10/18 | 54,400 10/11 | 22億9531万 | 16億2458万 | +16.48% 10/10 | -13.34% 10/18 |
| 最新 | 750 2026/3/6 | 800 | 20億7740万 | -2.98% 773 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- -21%（0.79倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 33%（1.33倍）
- 2026/03/06 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
583円（2025/04/07） - 29%（1.29倍）
750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。
