株価チャート
株価
3/6
- 前日 (3/5)
- 1,700
- 始値
- 1,687
- 高値
- 1,805
- 安値
- 1,680
- 終値 +4.29%
- 1,773
- 出来高 -7.19%
- 111,000
乖離率
- 株価（5日）
移動平均値 - +1.43%
1,748 - 株価（25日）
移動平均値 - +0.74%
1,760 - 出来高（5日）
移動平均値 - -29.76%
158,020
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 | 1,687 | 1,805 | 1,680 | 1,773 | +4.29% | 111,000 | 246億9143万 | +0.74% | 12.44 | 2.87 |
| 03/05 | 1,705 | 1,750 | 1,665 | 1,700 | +3.72% | 119,600 | 236億7481万 | -3.41% | 11.92 | 2.75 |
| 03/04 | 1,728 | 1,732 | 1,610 | 1,639 | -6.61% | 272,800 | 228億2530万 | -7.19% | 11.5 | 2.65 |
| 03/03 | 1,851 | 1,851 | 1,746 | 1,755 | -6.3% | 96,500 | 244億4076万 | -0.96% | 12.31 | 2.84 |
| 03/02 | 1,841 | 1,943 | 1,841 | 1,873 | +0.48% | 190,200 | 260億8407万 | +5.52% | 13.14 | 3.03 |
| 02/27 | 1,759 | 1,865 | 1,750 | 1,864 | +7.68% | 139,800 | 259億5873万 | +5.01% | 13.07 | 3.02 |
| 02/26 | 1,754 | 1,754 | 1,724 | 1,731 | -1.37% | 37,000 | 241億652万 | -2.48% | 12.14 | 2.8 |
| 02/25 | 1,756 | 1,780 | 1,732 | 1,755 | +0.8% | 68,100 | 244億4076万 | -1.57% | 12.31 | 2.84 |
| 02/24 | 1,710 | 1,763 | 1,703 | 1,741 | +0.99% | 45,300 | 242億4579万 | -2.79% | 12.21 | 2.82 |
| 02/20 | 1,710 | 1,729 | 1,700 | 1,724 | -0.17% | 42,000 | 240億904万 | -4.17% | 12.09 | 2.79 |
| 02/19 | 1,760 | 1,772 | 1,708 | 1,727 | -0.17% | 69,800 | 240億5082万 | -4.32% | 12.11 | 2.79 |
| 02/18 | 1,725 | 1,755 | 1,705 | 1,730 | -0.29% | 76,600 | 240億9260万 | -4.42% | 12.13 | 2.8 |
| 02/17 | 1,779 | 1,780 | 1,721 | 1,735 | -1.42% | 99,100 | 241億6223万 | -3.88% | 12.17 | 2.81 |
| 02/16 | 1,707 | 1,763 | 1,696 | 1,760 | +5.58% | 75,000 | 245億1039万 | -1.57% | 12.34 | 2.85 |
| 02/13 | 1,730 | 1,755 | 1,650 | 1,667 | -5.01% | 133,000 | 232億1524万 | -5.66% | 11.69 | 2.7 |
| 02/12 | 1,810 | 1,824 | 1,730 | 1,755 | -3.68% | 119,300 | 244億4076万 | +0.46% | 12.31 | 2.84 |
| 02/10 | 1,782 | 1,862 | 1,773 | 1,822 | +2.71% | 92,500 | 253億7382万 | +5.81% | 12.78 | 2.95 |
| 02/09 | 1,790 | 1,792 | 1,742 | 1,774 | +1.14% | 62,100 | 247億536万 | +4.85% | 12.44 | 2.87 |
| 02/06 | 1,782 | 1,796 | 1,742 | 1,754 | -1.68% | 91,200 | 244億2683万 | +5.22% | 12.3 | 2.84 |
| 02/05 | 1,820 | 1,852 | 1,780 | 1,784 | -1.38% | 59,000 | 248億4462万 | +8.71% | 12.51 | 2.89 |
| 02/04 | 1,737 | 1,817 | 1,737 | 1,809 | +4.33% | 121,400 | 251億9278万 | +12.01% | 12.69 | 2.93 |
| 02/03 | 1,770 | 1,788 | 1,706 | 1,734 | -2.25% | 124,400 | 241億4830万 | +8.92% | 12.16 | 2.81 |
| 02/02 | 1,768 | 1,808 | 1,760 | 1,774 | -1.88% | 99,200 | 247億536万 | +13.28% | 12.44 | 2.87 |
| 01/30 | 1,801 | 1,850 | 1,789 | 1,808 | -0.22% | 113,400 | 251億7885万 | +17.63% | 12.68 | 2.93 |
| 01/29 | 1,800 | 1,834 | 1,762 | 1,812 | +1.8% | 77,100 | 252億3456万 | +20.4% | 12.71 | 2.93 |
| 01/28 | 1,812 | 1,826 | 1,766 | 1,780 | -3.52% | 94,900 | 247億8892万 | +20.92% | 12.48 | 2.88 |
| 01/27 | 1,784 | 1,856 | 1,750 | 1,845 | +3.02% | 126,600 | 256億9413万 | +28.21% | 12.94 | 2.99 |
| 01/26 | 1,827 | 1,863 | 1,764 | 1,791 | -1.92% | 180,300 | 249億4211万 | +27.75% | 12.56 | 2.9 |
| 01/23 | 1,850 | 1,850 | 1,813 | 1,826 | -2.35% | 114,300 | 254億2953万 | +33.48% | 12.81 | 2.95 |
| 01/22 | 1,900 | 1,900 | 1,815 | 1,870 | -0.11% | 157,000 | 260億4229万 | +40.39% | 13.12 | 3.03 |
| 01/21 | 1,912 | 1,941 | 1,860 | 1,872 | -3.36% | 148,900 | 260億7014万 | +44.78% | 13.13 | 3.03 |
| 01/20 | 1,925 | 1,955 | 1,840 | 1,937 | -0.41% | 182,200 | 269億7535万 | +54.34% | 13.59 | 3.13 |
| 01/19 | 1,950 | 1,979 | 1,911 | 1,945 | +0.15% | 180,800 | 270億8677万 | +60.21% | 13.64 | 3.15 |
| 01/16 | 1,869 | 1,950 | 1,860 | 1,942 | +4.24% | 357,500 | 270億4499万 | +65.42% | 13.62 | 3.14 |
| 01/15 | 1,817 | 1,863 | 1,775 | 1,863 | +0.32% | 415,900 | 259億4480万 | +64.43% | 13.07 | 3.01 |
| 01/14 | 1,729 | 1,875 | 1,601 | 1,857 | +15.41% | 1,759,400 | 258億6125万 | +69.43% | 13.02 | 3.01 |
| 01/13 | 1,609 | 1,609 | 1,609 | 1,609 | +22.92% | 122,500 | 224億751万 | +51.94% | 11.29 | 2.6 |
| 01/09 | 1,239 | 1,525 | 1,212 | 1,309 | +6.86% | 1,198,300 | 182億2960万 | +26.96% | 9.18 | 2.12 |
| 01/08 | 1,183 | 1,227 | 1,154 | 1,225 | +3.73% | 184,700 | 170億5979万 | +20.69% | 8.59 | 1.98 |
| 01/07 | 1,182 | 1,238 | 1,136 | 1,181 | +5.26% | 177,900 | 164億4703万 | +17.75% | 8.28 | 1.91 |
| 01/06 | 1,085 | 1,137 | 1,084 | 1,122 | +3.13% | 77,500 | 156億2537万 | +12.88% | 7.87 | 1.82 |
| 01/05 | 1,118 | 1,132 | 1,075 | 1,088 | -5.23% | 116,800 | 151億5187万 | +10.46% | 7.63 | 1.76 |
| 2025 | ||||||||||
| 12/30 | 1,105 | 1,150 | 1,100 | 1,148 | +4.55% | 86,400 | 159億8746万 | +17.38% | 8.05 | 1.86 |
| 12/29 | 1,134 | 1,186 | 1,083 | 1,098 | -3.09% | 141,300 | 150億9141万 | +13.31% | 7.7 | 1.78 |
| 12/26 | 1,214 | 1,232 | 1,130 | 1,133 | -7.59% | 234,900 | 155億7247万 | +17.78% | 7.95 | 1.83 |
| 12/25 | 1,144 | 1,240 | 1,100 | 1,226 | +11.96% | 435,000 | 168億5070万 | +28.65% | 8.6 | 1.98 |
| 12/24 | 1,052 | 1,100 | 1,051 | 1,095 | +4.09% | 199,600 | 150億5018万 | +16.37% | 7.68 | 1.77 |
| 12/23 | 1,000 | 1,057 | 973 | 1,052 | +5.2% | 212,600 | 144億5917万 | +12.75% | 7.38 | 1.7 |
| 12/22 | 983 | 1,030 | 970 | 1,000 | +2.04% | 97,700 | 137億4446万 | +7.76% | 7.01 | 1.62 |
| 12/19 | 951 | 984 | 950 | 980 | +3.16% | 40,100 | 134億6957万 | +5.72% | 6.87 | 1.59 |
| 12/18 | 934 | 971 | 915 | 950 | +1.71% | 47,000 | 130億5723万 | +2.48% | 6.66 | 1.54 |
| 12/17 | 925 | 934 | 922 | 934 | +0.21% | 6,400 | 128億3732万 | +0.65% | 6.55 | 1.51 |
| 12/16 | 923 | 939 | 916 | 932 | +1.19% | 18,300 | 128億983万 | +0.22% | 6.54 | 1.51 |
| 12/15 | 927 | 928 | 908 | 921 | +0.77% | 12,400 | 126億5864万 | -1.18% | 6.46 | 1.49 |
| 12/12 | 895 | 919 | 895 | 914 | +0.44% | 10,700 | 125億6243万 | -2.14% | 6.41 | 1.48 |
| 12/11 | 918 | 926 | 882 | 910 | -1.73% | 15,800 | 125億745万 | -2.67% | 6.38 | 1.47 |
| 12/10 | 924 | 928 | 912 | 926 | +0.33% | 21,900 | 127億2736万 | -1.17% | 6.49 | 1.5 |
| 12/09 | 926 | 931 | 911 | 923 | -0.32% | 6,600 | 126億8613万 | -1.6% | 6.47 | 1.49 |
| 12/08 | 922 | 929 | 911 | 926 | -1.17% | 10,900 | 127億2736万 | -1.59% | 6.49 | 1.5 |
| 12/05 | 944 | 944 | 915 | 937 | -0.85% | 14,000 | 128億7855万 | -0.64% | 6.57 | 1.52 |
| 12/04 | 900 | 945 | 900 | 945 | +5% | 43,000 | 129億8851万 | +0.11% | 6.63 | 1.53 |
| 12/03 | 904 | 911 | 900 | 900 | -0.99% | 10,100 | 123億7001万 | -4.86% | 6.31 | 1.46 |
| 12/02 | 922 | 922 | 900 | 909 | -1.94% | 17,000 | 124億9371万 | -4.42% | 6.38 | 1.47 |
| 12/01 | 927 | 935 | 910 | 927 | -1.59% | 22,700 | 127億4111万 | -2.93% | 6.5 | 1.5 |
| 11/28 | 918 | 942 | 914 | 942 | +2.61% | 19,700 | 129億4728万 | -1.67% | 6.61 | 1.5 |
| 11/27 | 911 | 928 | 910 | 918 | +0.77% | 10,900 | 126億1741万 | -4.38% | 6.44 | 1.47 |
| 11/26 | 918 | 922 | 906 | 911 | 0% | 12,800 | 125億2120万 | -5.4% | 6.39 | 1.45 |
| 11/25 | 926 | 928 | 910 | 911 | -1.62% | 15,300 | 125億2120万 | -5.5% | 6.39 | 1.45 |
| 11/21 | 909 | 933 | 909 | 926 | +0.76% | 8,000 | 127億2736万 | -4.04% | 6.49 | 1.48 |
| 11/20 | 924 | 925 | 918 | 919 | +0.88% | 13,000 | 126億3115万 | -4.67% | 6.45 | 1.47 |
| 11/19 | 919 | 919 | 903 | 911 | +0.77% | 18,300 | 125億2120万 | -5.4% | 6.39 | 1.45 |
| 11/18 | 931 | 936 | 904 | 904 | -2.9% | 32,300 | 124億2499万 | -6.32% | 6.34 | 1.44 |
| 11/17 | 970 | 970 | 919 | 931 | -4.02% | 34,200 | 127億9609万 | -4.02% | 6.53 | 1.49 |
| 11/14 | 979 | 979 | 957 | 970 | -1.62% | 19,100 | 133億3212万 | -0.41% | 6.8 | 1.55 |
| 11/13 | 965 | 986 | 965 | 986 | +1.13% | 6,300 | 135億5203万 | +0.92% | 6.92 | 1.57 |
| 11/12 | 961 | 986 | 961 | 975 | +0.62% | 12,100 | 134億84万 | -0.41% | 6.84 | 1.56 |
| 11/11 | 995 | 998 | 956 | 969 | -2.12% | 22,400 | 133億1838万 | -1.32% | 6.8 | 1.55 |
| 11/10 | 975 | 990 | 954 | 990 | +3.13% | 18,100 | 136億701万 | +0.61% | 6.94 | 1.58 |
| 11/07 | 942 | 960 | 942 | 960 | +1.69% | 8,900 | 131億9468万 | -2.74% | 6.73 | 1.53 |
| 11/06 | 979 | 979 | 944 | 944 | -2.07% | 18,500 | 129億7477万 | -4.45% | 6.62 | 1.51 |
| 11/05 | 967 | 967 | 926 | 964 | 0% | 31,700 | 132億4965万 | -2.92% | 6.76 | 1.54 |
| 11/04 | 980 | 982 | 962 | 964 | -1.63% | 14,000 | 132億4965万 | -3.21% | 6.76 | 1.54 |
| 10/31 | 991 | 999 | 973 | 980 | -0.1% | 19,400 | 134億6957万 | -1.8% | 6.87 | 1.56 |
| 10/30 | 954 | 994 | 954 | 981 | +1.24% | 22,000 | 134億8331万 | -1.6% | 6.88 | 1.57 |
| 10/29 | 979 | 998 | 950 | 969 | -1.72% | 33,400 | 133億1838万 | -2.71% | 6.8 | 1.55 |
| 10/28 | 1,009 | 1,009 | 970 | 986 | -3.05% | 36,200 | 135億5203万 | -0.9% | 6.92 | 1.57 |
| 10/27 | 1,020 | 1,029 | 1,011 | 1,017 | +0.39% | 23,100 | 139億7811万 | +2.52% | 7.13 | 1.62 |
| 10/24 | 1,017 | 1,073 | 1,008 | 1,013 | +0.6% | 102,000 | 139億2313万 | +2.43% | 7.1 | 1.62 |
| 10/23 | 991 | 1,007 | 977 | 1,007 | +1.61% | 31,300 | 138億4067万 | +2.13% | 7.06 | 1.61 |
| 10/22 | 995 | 1,024 | 972 | 991 | +0.2% | 54,300 | 136億2075万 | +0.71% | 6.95 | 1.58 |
| 10/21 | 952 | 998 | 945 | 989 | +5.44% | 69,600 | 135億9327万 | +0.61% | 6.94 | 1.58 |
| 10/20 | 940 | 958 | 931 | 938 | -1.16% | 41,900 | 128億9230万 | -4.38% | 6.58 | 1.5 |
| 10/17 | 902 | 956 | 895 | 949 | +5.8% | 81,400 | 130億4349万 | -3.36% | 6.66 | 1.52 |
| 10/16 | 903 | 907 | 885 | 897 | -0.11% | 43,200 | 123億2878万 | -8.75% | 6.29 | 1.43 |
| 10/15 | 951 | 951 | 898 | 898 | -5.97% | 99,100 | 123億4252万 | -8.92% | 6.3 | 1.43 |
| 10/14 | 966 | 1,009 | 941 | 955 | -6.92% | 139,100 | 131億2595万 | -3.44% | 6.7 | 1.52 |
| 10/10 | 1,039 | 1,050 | 996 | 1,026 | -0.48% | 118,400 | 141億181万 | +3.74% | 7.2 | 1.64 |
| 10/09 | 1,041 | 1,063 | 1,030 | 1,031 | -0.58% | 54,300 | 141億7053万 | +4.67% | 7.23 | 1.65 |
| 10/08 | 1,033 | 1,065 | 1,033 | 1,037 | -0.67% | 26,400 | 142億5300万 | +5.6% | 7.27 | 1.66 |
| 10/07 | 1,044 | 1,054 | 1,038 | 1,044 | 0% | 36,600 | 143億4921万 | +6.64% | 7.32 | 1.67 |
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 | |
| 2018年 8月期 | 3,770 7,540 4/6 | 1,785 3,570 3/23 | 7,866,400 3,933,200 3/22 | 455億7089万 | 215億7666万 | +27.55% 10/1 | -15.89% 5/16 |
| 2019年 8月期 | 4,250 8,500 10/1 | 1,625 8/29 | 292,000 146,000 7/4 | 515億9933万 | 206億9231万 | +25.45% 7/4 | -22.81% 10/29 |
| 2020年 8月期 | 2,825 12/27 | 957 3/23 | 586,400 10/16 | 365億3660万 | 125億4513万 | +38.43% 10/6 | -37.2% 3/19 |
| 2021年 8月期 | 5,620 12/2 | 1,636 9/1 | 501,000 10/20 | 742億4997万 | 215億6634万 | +66.6% 10/19 | -21.22% 1/15 |
| 2022年 8月期 | 3,620 10/15 | 1,024 3/7 | 601,300 7/15 | 482億4073万 | 136億5444万 | +27% 7/29 | -37.59% 1/28 |
| 2023年 8月期 | 3,195 11/7 | 1,586 4/6 | 1,056,100 10/17 | 426億1088万 | 212億9609万 | +30.54% 10/18 | -24.04% 1/19 |
| 2024年 8月期 | 2,950 10/10 | 671 4/26 | 1,509,700 4/15 | 396億1127万 | 90億8060万 | +36.08% 7/22 | -37.11% 10/23 |
| 2025年 8月期 | 1,217 10/1 | 664 4/7 | 695,100 10/15 | 164億6960万 | 91億2632万 | +16% 8/20 | -28.72% 10/25 |
| 最新 | 1,773 2026/3/6 | 111,000 | 246億9143万 | +0.74% 1,760 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- -48%（0.52倍）
- 2024/12/30 vs 2023/12/29
- -43%（0.57倍）
- 2025/12/30 vs 2024/12/30
- 41%（1.41倍）
- 2026/03/06 vs 2025/12/30
- 54%（1.54倍）
- 過去安値
664円（2025/04/07） - 167%（2.67倍）
1,773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。
