株価チャート
株価
3/6
- 前日 (3/5)
- 1,184
- 始値
- 1,176
- 高値
- 1,180
- 安値
- 1,176
- 終値 -0.34%
- 1,180
- 出来高 -66.67%
- 300
乖離率
- 株価（5日）
移動平均値 - -0.59%
1,187 - 株価（25日）
移動平均値 - +0.08%
1,179 - 出来高（5日）
移動平均値 - -77.94%
1,360
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 | 1,176 | 1,180 | 1,176 | 1,180 | -0.34% | 300 | 21億3199万 | +0.08% | 13.5 | 4.51 |
| 03/05 | 1,178 | 1,202 | 1,178 | 1,184 | +0.77% | 900 | 21億3922万 | +0.42% | 13.55 | 4.53 |
| 03/04 | 1,187 | 1,187 | 1,173 | 1,175 | -2.57% | 2,300 | 21億2296万 | -0.34% | 13.45 | 4.49 |
| 03/03 | 1,182 | 1,207 | 1,182 | 1,206 | +1.34% | 1,400 | 21億7897万 | +2.29% | 13.8 | 4.61 |
| 03/02 | 1,201 | 1,201 | 1,186 | 1,190 | -1.49% | 1,900 | 21億5006万 | +1.02% | 13.62 | 4.55 |
| 02/27 | 1,184 | 1,211 | 1,184 | 1,208 | +0.83% | 1,300 | 21億8258万 | +2.72% | 13.82 | 4.62 |
| 02/26 | 1,217 | 1,217 | 1,198 | 1,198 | -1.64% | 900 | 21億6451万 | +1.96% | 13.71 | 4.58 |
| 02/25 | 1,224 | 1,234 | 1,156 | 1,218 | +0.58% | 4,800 | 22億65万 | +3.75% | 13.94 | 4.66 |
| 02/24 | 1,253 | 1,260 | 1,210 | 1,211 | -3.97% | 1,000 | 21億8800万 | +3.24% | 13.86 | 4.63 |
| 02/20 | 1,232 | 1,266 | 1,214 | 1,261 | +4.91% | 6,200 | 22億7834万 | +7.5% | 14.43 | 4.82 |
| 02/19 | 1,238 | 1,238 | 1,201 | 1,202 | +3.71% | 8,000 | 21億7174万 | +2.74% | 13.76 | 4.59 |
| 02/18 | 1,156 | 1,159 | 1,156 | 1,159 | +0.35% | 200 | 20億9405万 | -0.94% | 13.26 | 4.43 |
| 02/17 | 1,170 | 1,170 | 1,155 | 1,155 | -0.43% | 600 | 20億8682万 | -1.37% | 13.22 | 4.41 |
| 02/16 | 1,173 | 1,173 | 1,157 | 1,160 | +0.87% | 1,400 | 20億9585万 | -1.02% | 13.28 | 4.43 |
| 02/13 | 1,155 | 1,160 | 1,150 | 1,150 | -1.96% | 1,800 | 20億7779万 | -2.04% | 13.16 | 4.4 |
| 02/12 | 1,159 | 1,173 | 1,159 | 1,173 | +1.03% | 700 | 21億1934万 | -0.17% | 13.42 | 4.48 |
| 02/10 | 1,156 | 1,171 | 1,156 | 1,161 | +0.35% | 1,900 | 20億9766万 | -1.19% | 13.29 | 4.44 |
| 02/09 | 1,150 | 1,162 | 1,150 | 1,157 | +0.61% | 900 | 20億9043万 | -1.45% | 13.24 | 4.42 |
| 02/06 | 1,149 | 1,161 | 1,147 | 1,150 | -2.46% | 400 | 20億7779万 | -2.04% | 13.16 | 4.4 |
| 02/05 | 1,145 | 1,179 | 1,145 | 1,179 | +0.77% | 1,200 | 21億3018万 | +0.34% | 13.49 | 4.51 |
| 02/04 | 1,178 | 1,179 | 1,170 | 1,170 | -0.68% | 1,200 | 21億1392万 | -0.34% | 13.39 | 4.47 |
| 02/03 | 1,152 | 1,180 | 1,152 | 1,178 | +2.35% | 1,500 | 21億2838万 | +0.43% | 13.48 | 4.5 |
| 02/02 | 1,151 | 1,156 | 1,151 | 1,151 | 0% | 900 | 20億7959万 | -1.88% | 13.17 | 4.4 |
| 01/30 | 1,156 | 1,156 | 1,150 | 1,151 | -0.35% | 1,600 | 20億7959万 | -1.96% | 13.17 | 4.4 |
| 01/29 | 1,165 | 1,168 | 1,155 | 1,155 | -1.95% | 2,500 | 20億8682万 | -1.79% | 13.22 | 4.41 |
| 01/28 | 1,167 | 1,179 | 1,167 | 1,178 | +0.26% | 1,400 | 21億2838万 | +0.08% | 13.48 | 4.5 |
| 01/27 | 1,175 | 1,175 | 1,175 | 1,175 | 0% | 200 | 21億2296万 | -0.25% | 13.45 | 4.49 |
| 01/26 | 1,177 | 1,233 | 1,175 | 1,175 | +0.09% | 2,200 | 21億2296万 | -0.42% | 13.45 | 4.49 |
| 01/23 | 1,156 | 1,177 | 1,156 | 1,174 | +1.56% | 2,600 | 21億2115万 | -0.68% | 13.44 | 4.49 |
| 01/22 | 1,151 | 1,170 | 1,142 | 1,156 | -1.62% | 2,700 | 20億8863万 | -2.45% | 13.23 | 4.42 |
| 01/21 | 1,180 | 1,180 | 1,123 | 1,175 | -0.84% | 8,100 | 21億2296万 | -1.51% | 13.45 | 4.49 |
| 01/20 | 1,190 | 1,198 | 1,185 | 1,185 | -0.42% | 400 | 21億4102万 | -1% | 13.56 | 4.53 |
| 01/19 | 1,196 | 1,197 | 1,190 | 1,190 | -0.25% | 900 | 21億5006万 | -0.92% | 13.62 | 4.55 |
| 01/16 | 1,200 | 1,200 | 1,193 | 1,193 | -0.58% | 1,200 | 21億5548万 | -1% | 13.65 | 4.56 |
| 01/15 | 1,196 | 1,200 | 1,195 | 1,200 | +0.33% | 1,900 | 21億6813万 | -0.66% | 13.73 | 4.59 |
| 01/14 | 1,182 | 1,196 | 1,182 | 1,196 | +0.59% | 900 | 21億6090万 | -1.32% | 13.69 | 4.57 |
| 01/13 | 1,189 | 1,189 | 1,182 | 1,189 | +0.17% | 1,100 | 21億4825万 | -2.14% | 13.61 | 4.54 |
| 01/09 | 1,185 | 1,210 | 1,182 | 1,187 | -1.74% | 3,300 | 21億4464万 | -2.63% | 13.58 | 4.54 |
| 01/08 | 1,206 | 1,210 | 1,193 | 1,208 | +2.72% | 5,100 | 21億8258万 | -1.15% | 13.82 | 4.62 |
| 01/07 | 1,165 | 1,185 | 1,152 | 1,176 | +1.55% | 7,300 | 21億2476万 | -3.92% | 13.46 | 4.49 |
| 01/06 | 1,169 | 1,169 | 1,157 | 1,158 | +0.52% | 1,500 | 20億9224万 | -5.78% | 13.25 | 4.43 |
| 01/05 | 1,157 | 1,162 | 1,152 | 1,152 | -0.26% | 2,800 | 20億8140万 | -6.65% | 13.18 | 4.4 |
| 2025 | ||||||||||
| 12/30 | 1,165 | 1,165 | 1,150 | 1,155 | -0.35% | 2,800 | 20億8682万 | -6.78% | 13.22 | 4.41 |
| 12/29 | 1,155 | 1,166 | 1,155 | 1,159 | +0.35% | 3,700 | 20億9405万 | -6.83% | 13.26 | 4.43 |
| 12/26 | 1,154 | 1,157 | 1,148 | 1,155 | -0.09% | 6,400 | 20億8682万 | -7.45% | 13.22 | 4.41 |
| 12/25 | 1,148 | 1,162 | 1,148 | 1,156 | -1.87% | 6,000 | 20億8863万 | -7.67% | 13.23 | 4.42 |
| 12/24 | 1,184 | 1,184 | 1,178 | 1,178 | -0.51% | 3,500 | 21億2838万 | -6.14% | 13.48 | 4.5 |
| 12/23 | 1,177 | 1,184 | 1,171 | 1,184 | +0.42% | 3,200 | 21億3922万 | -5.81% | 13.55 | 4.53 |
| 12/22 | 1,200 | 1,200 | 1,179 | 1,179 | -1.91% | 14,000 | 21億3018万 | -6.5% | 13.49 | 4.51 |
| 12/19 | 1,203 | 1,213 | 1,202 | 1,202 | -0.25% | 12,000 | 21億7174万 | -4.98% | 13.76 | 4.59 |
| 12/18 | 1,207 | 1,211 | 1,205 | 1,205 | -0.5% | 3,500 | 21億7716万 | -4.97% | 13.79 | 4.61 |
| 12/17 | 1,231 | 1,231 | 1,210 | 1,211 | -1.62% | 3,600 | 21億8800万 | -4.72% | 13.86 | 4.63 |
| 12/16 | 1,250 | 1,250 | 1,230 | 1,231 | -1.83% | 4,300 | 22億2414万 | -3.38% | 14.09 | 4.7 |
| 12/15 | 1,216 | 1,275 | 1,201 | 1,254 | -6.14% | 17,800 | 22億6569万 | -1.72% | 14.35 | 4.79 |
| 12/12 | 1,310 | 1,363 | 1,299 | 1,336 | +3.57% | 8,700 | 24億1385万 | +4.62% | 15.29 | 5.11 |
| 12/11 | 1,292 | 1,310 | 1,290 | 1,290 | +0.23% | 3,800 | 23億3073万 | +1.1% | 14.76 | 4.93 |
| 12/10 | 1,286 | 1,289 | 1,281 | 1,287 | +0.08% | 1,000 | 23億2531万 | +0.86% | 14.73 | 4.92 |
| 12/09 | 1,310 | 1,310 | 1,283 | 1,286 | +1.02% | 3,600 | 23億2351万 | +0.7% | 14.72 | 4.92 |
| 12/08 | 1,281 | 1,285 | 1,273 | 1,273 | -0.62% | 3,400 | 23億2万 | -0.39% | 14.57 | 4.87 |
| 12/05 | 1,276 | 1,299 | 1,275 | 1,281 | -0.39% | 3,100 | 23億1447万 | -0.77% | 14.66 | 4.9 |
| 12/04 | 1,295 | 1,299 | 1,278 | 1,286 | -0.54% | 4,300 | 23億2351万 | -1.23% | 14.72 | 4.92 |
| 12/03 | 1,345 | 1,346 | 1,280 | 1,293 | +3.03% | 41,700 | 23億3616万 | -1.22% | 14.8 | 4.94 |
| 12/02 | 1,250 | 1,262 | 1,250 | 1,255 | +0.48% | 1,600 | 22億6750万 | -4.56% | 14.36 | 4.8 |
| 12/01 | 1,307 | 1,309 | 1,249 | 1,249 | -4% | 3,600 | 22億5666万 | -5.52% | 14.29 | 4.77 |
| 11/28 | 1,293 | 1,301 | 1,275 | 1,301 | +0.85% | 2,500 | 23億5061万 | -2.18% | 14.89 | 4.97 |
| 11/27 | 1,280 | 1,290 | 1,276 | 1,290 | +0.78% | 1,700 | 23億3073万 | -3.44% | 14.76 | 4.93 |
| 11/26 | 1,286 | 1,292 | 1,274 | 1,280 | -0.54% | 4,500 | 23億1267万 | -4.69% | 14.65 | 4.89 |
| 11/25 | 1,254 | 1,287 | 1,221 | 1,287 | +2.71% | 3,900 | 23億2531万 | -4.74% | 14.73 | 4.92 |
| 11/21 | 1,250 | 1,253 | 1,250 | 1,253 | +0.8% | 300 | 22億6388万 | -7.8% | 14.34 | 4.79 |
| 11/20 | 1,233 | 1,248 | 1,233 | 1,243 | +1.06% | 2,300 | 22億4582万 | -8.67% | 14.23 | 4.75 |
| 11/19 | 1,235 | 1,253 | 1,230 | 1,230 | -0.89% | 6,400 | 22億2233万 | -9.76% | 14.08 | 4.7 |
| 11/18 | 1,271 | 1,271 | 1,241 | 1,241 | -2.36% | 4,200 | 22億4220万 | -9.15% | 14.2 | 4.74 |
| 11/17 | 1,304 | 1,304 | 1,271 | 1,271 | -1.17% | 4,200 | 22億9641万 | -7.23% | 14.55 | 4.86 |
| 11/14 | 1,280 | 1,286 | 1,280 | 1,286 | +0.47% | 2,800 | 18億6055万 | -6.27% | 14.72 | 4.92 |
| 11/13 | 1,281 | 1,288 | 1,280 | 1,280 | 0% | 2,100 | 18億5187万 | -6.77% | 14.65 | 4.89 |
| 11/12 | 1,282 | 1,289 | 1,275 | 1,280 | -0.16% | 3,200 | 18億5187万 | -6.91% | 14.65 | 4.89 |
| 11/11 | 1,285 | 1,310 | 1,282 | 1,282 | 0% | 7,500 | 18億5476万 | -6.97% | 14.67 | 4.9 |
| 11/10 | 1,285 | 1,289 | 1,282 | 1,282 | -0.23% | 4,300 | 18億5476万 | -7.17% | 14.67 | 4.9 |
| 11/07 | 1,296 | 1,296 | 1,275 | 1,285 | -0.93% | 4,200 | 18億5910万 | -7.22% | 14.71 | 4.91 |
| 11/06 | 1,292 | 1,310 | 1,258 | 1,297 | +0.39% | 11,600 | 18億7646万 | -6.56% | 14.84 | 4.96 |
| 11/05 | 1,316 | 1,327 | 1,288 | 1,292 | -1.82% | 8,300 | 18億6923万 | -7.12% | 14.79 | 4.94 |
| 11/04 | 1,335 | 1,349 | 1,315 | 1,316 | +0.53% | 27,100 | 19億395万 | -5.6% | 15.06 | 5.03 |
| 10/31 | 1,603 | 1,743 | 1,255 | 1,309 | -18.34% | 183,300 | 18億9382万 | -6.23% | 12.21 | 3.88 |
| 10/30 | 1,603 | 1,680 | 1,581 | 1,603 | +2.56% | 60,800 | 23億1918万 | +14.58% | 14.93 | 4.74 |
| 10/29 | 1,469 | 1,643 | 1,469 | 1,563 | +6.91% | 24,100 | 22億6130万 | +12.37% | 14.56 | 4.63 |
| 10/28 | 1,470 | 1,530 | 1,440 | 1,462 | +1.53% | 29,300 | 21億1518万 | +5.56% | 13.62 | 4.33 |
| 10/27 | 1,419 | 1,536 | 1,403 | 1,440 | +1.27% | 27,900 | 20億8335万 | +4.2% | 13.42 | 4.26 |
| 10/24 | 1,361 | 1,422 | 1,346 | 1,422 | -3.07% | 23,900 | 20億5731万 | +2.89% | 13.25 | 4.21 |
| 10/23 | 1,460 | 1,616 | 1,365 | 1,467 | +2.59% | 61,100 | 21億2241万 | +6.07% | 13.67 | 4.34 |
| 10/22 | 1,459 | 1,600 | 1,400 | 1,430 | -3.77% | 41,600 | 20億6888万 | +3.55% | 13.32 | 4.23 |
| 10/21 | 1,445 | 1,486 | 1,399 | 1,486 | +2.06% | 9,300 | 21億4990万 | +7.45% | 13.84 | 4.4 |
| 10/20 | 1,494 | 1,580 | 1,399 | 1,456 | -2.54% | 23,600 | 21億650万 | +5.35% | 13.56 | 4.31 |
| 10/17 | 1,308 | 1,494 | 1,305 | 1,494 | +14.48% | 50,400 | 21億6148万 | +8.18% | 13.92 | 4.42 |
| 10/16 | 1,303 | 1,307 | 1,297 | 1,305 | -0.08% | 1,800 | 18億8804万 | -5.3% | 12.16 | 3.86 |
| 10/15 | 1,320 | 1,320 | 1,294 | 1,306 | +0.69% | 800 | 18億8948万 | -5.64% | 12.17 | 3.87 |
| 10/14 | 1,315 | 1,330 | 1,255 | 1,297 | -2.63% | 5,700 | 18億7646万 | -6.62% | 12.08 | 3.84 |
| 10/10 | 1,325 | 1,333 | 1,315 | 1,332 | +0.53% | 1,100 | 19億2710万 | -4.52% | 12.41 | 3.94 |
| 10/09 | 1,335 | 1,335 | 1,325 | 1,325 | 0% | 400 | 19億1697万 | -5.29% | 12.34 | 3.92 |
| 10/08 | 1,332 | 1,342 | 1,325 | 1,325 | -0.38% | 2,400 | 19億1697万 | -5.56% | 12.34 | 3.92 |
| 10/07 | 1,350 | 1,350 | 1,320 | 1,330 | -1.48% | 5,300 | 19億2421万 | -5.54% | 12.39 | 3.94 |
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 3月期 | 4,990 12/22 | 1,209 3/11 | 1,522,500 12/23 | 69億6741万 | 16億8809万 | +27.44% 3/31 | -24.38% 1/28 |
| 2023年 3月期 | 2,799 10/4 | 1,212 9/27 | 6,804,900 3/24 | 39億3406万 | 17億349万 | +82.18% 10/3 | -17.92% 4/25 |
| 2024年 10月期 | 1,689 6/19 | 1,268 8/5 | 112,500 2/6 | 24億4360万 | 18億3451万 | +11.66% 6/19 | -16.11% 8/5 |
| 2025年 10月期 | 1,751 5/21 | 1,095 4/7 | 183,300 10/31 | 25億3330万 | 15億8421万 | +14.58% 10/30 | -19.22% 4/7 |
| 最新 | 1,180 2026/3/6 | 300 | 21億3199万 | +0.08% 1,179 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -47%（0.53倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- -21%（0.79倍）
- 2026/03/06 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
1,095円（2025/04/07） - 8%（1.08倍）
1,180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。
