株価チャート
株価
3/6
- 前日 (3/5)
- 1,574
- 始値
- 1,574
- 高値
- 1,584
- 安値
- 1,563
- 終値 -0.32%
- 1,569
- 出来高 -52.46%
- 2,900
乖離率
- 株価（5日）
移動平均値 - +1.16%
1,551 - 株価（25日）
移動平均値 - +4.18%
1,506 - 出来高（5日）
移動平均値 - -50.68%
5,880
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 | 1,574 | 1,584 | 1,563 | 1,569 | -0.32% | 2,900 | 159億4166万 | +4.18% | 14.66 | 6.58 |
| 03/05 | 1,578 | 1,592 | 1,545 | 1,574 | +2.01% | 6,100 | 159億9246万 | +4.93% | 14.71 | 6.6 |
| 03/04 | 1,460 | 1,543 | 1,460 | 1,543 | +2.87% | 7,400 | 156億7749万 | +3.28% | 14.42 | 6.47 |
| 03/03 | 1,570 | 1,595 | 1,490 | 1,500 | -4.46% | 10,700 | 152億4060万 | +0.67% | 14.02 | 6.29 |
| 03/02 | 1,580 | 1,580 | 1,534 | 1,570 | -0.63% | 2,300 | 159億5182万 | +5.58% | 14.67 | 6.58 |
| 02/27 | 1,544 | 1,594 | 1,543 | 1,580 | +2.4% | 9,600 | 160億5343万 | +6.61% | 14.76 | 6.62 |
| 02/26 | 1,580 | 1,589 | 1,543 | 1,543 | -2.03% | 13,200 | 156億7749万 | +4.68% | 14.42 | 6.47 |
| 02/25 | 1,607 | 1,622 | 1,575 | 1,575 | -1.93% | 10,400 | 160億263万 | +7.22% | 14.72 | 6.6 |
| 02/24 | 1,607 | 1,610 | 1,591 | 1,606 | -0.06% | 8,600 | 163億1760万 | +9.7% | 15.01 | 6.73 |
| 02/20 | 1,606 | 1,607 | 1,578 | 1,607 | +0.37% | 1,400 | 163億2776万 | +10.3% | 15.02 | 6.74 |
| 02/19 | 1,584 | 1,603 | 1,584 | 1,601 | +1.14% | 1,700 | 162億6680万 | +10.34% | 14.96 | 6.71 |
| 02/18 | 1,583 | 1,594 | 1,581 | 1,583 | +0.19% | 4,800 | 160億8391万 | +9.7% | 14.79 | 6.64 |
| 02/17 | 1,619 | 1,625 | 1,565 | 1,580 | -2.35% | 15,800 | 160億5343万 | +9.95% | 14.76 | 6.62 |
| 02/16 | 1,572 | 1,626 | 1,563 | 1,618 | +5.61% | 17,400 | 164億3952万 | +13.15% | 15.12 | 6.78 |
| 02/13 | 1,518 | 1,589 | 1,511 | 1,532 | +9.59% | 41,300 | 155億6573万 | +7.74% | 14.32 | 6.42 |
| 02/12 | 1,432 | 1,438 | 1,398 | 1,398 | -0.29% | 22,700 | 142億423万 | -1.34% | 13.06 | 5.86 |
| 02/10 | 1,378 | 1,412 | 1,378 | 1,402 | +0.94% | 3,300 | 142億4488万 | -1.06% | 13.1 | 5.88 |
| 02/09 | 1,408 | 1,411 | 1,387 | 1,389 | -0.79% | 5,400 | 141億1279万 | -1.91% | 12.98 | 5.82 |
| 02/06 | 1,430 | 1,430 | 1,394 | 1,400 | -2.1% | 3,000 | 142億2456万 | -1.2% | 13.08 | 5.87 |
| 02/05 | 1,407 | 1,430 | 1,395 | 1,430 | +1.63% | 10,400 | 145億2937万 | +0.78% | 13.36 | 6 |
| 02/04 | 1,423 | 1,427 | 1,400 | 1,407 | -1.12% | 7,500 | 142億9568万 | -0.78% | 13.15 | 5.9 |
| 02/03 | 1,401 | 1,433 | 1,401 | 1,423 | +1.57% | 7,700 | 144億5824万 | +0.28% | 13.3 | 5.97 |
| 02/02 | 1,403 | 1,417 | 1,401 | 1,401 | -0.14% | 8,100 | 142億3472万 | -1.2% | 13.09 | 5.87 |
| 01/30 | 1,404 | 1,421 | 1,387 | 1,403 | -0.07% | 7,700 | 142億5504万 | -1.13% | 13.11 | 5.88 |
| 01/29 | 1,429 | 1,429 | 1,384 | 1,404 | -1.75% | 12,600 | 142億6520万 | -1.06% | 13.12 | 5.89 |
| 01/28 | 1,439 | 1,439 | 1,414 | 1,429 | +0.07% | 7,000 | 145億1921万 | +0.7% | 13.35 | 5.99 |
| 01/27 | 1,444 | 1,445 | 1,404 | 1,428 | -0.14% | 4,500 | 145億905万 | +0.78% | 13.34 | 5.99 |
| 01/26 | 1,443 | 1,453 | 1,426 | 1,430 | -1.24% | 2,800 | 145億2937万 | +1.06% | 13.36 | 6 |
| 01/23 | 1,428 | 1,455 | 1,411 | 1,448 | +1.54% | 8,800 | 147億1225万 | +2.55% | 13.53 | 6.07 |
| 01/22 | 1,400 | 1,426 | 1,399 | 1,426 | +2.15% | 3,900 | 144億8873万 | +1.28% | 13.33 | 5.98 |
| 01/21 | 1,415 | 1,422 | 1,387 | 1,396 | -1.34% | 8,900 | 141億8391万 | -0.64% | 13.04 | 5.85 |
| 01/20 | 1,444 | 1,447 | 1,411 | 1,415 | -1.67% | 4,800 | 143億7696万 | +0.71% | 13.22 | 5.93 |
| 01/19 | 1,434 | 1,448 | 1,432 | 1,439 | -0.35% | 2,600 | 146億2081万 | +2.49% | 13.45 | 6.03 |
| 01/16 | 1,437 | 1,449 | 1,437 | 1,444 | +0.49% | 2,600 | 146億7161万 | +2.92% | 13.49 | 6.05 |
| 01/15 | 1,436 | 1,447 | 1,430 | 1,437 | +0.84% | 6,800 | 146億49万 | +2.57% | 13.43 | 6.03 |
| 01/14 | 1,417 | 1,441 | 1,417 | 1,425 | +0.56% | 4,700 | 144億7857万 | +1.79% | 13.32 | 5.97 |
| 01/13 | 1,436 | 1,439 | 1,417 | 1,417 | +0.5% | 6,000 | 143億9728万 | +1.29% | 13.24 | 5.94 |
| 01/09 | 1,412 | 1,425 | 1,404 | 1,410 | -0.14% | 10,400 | 143億2616万 | +0.86% | 13.18 | 5.91 |
| 01/08 | 1,402 | 1,427 | 1,402 | 1,412 | +0.71% | 5,000 | 143億4648万 | +1.07% | 13.19 | 5.92 |
| 01/07 | 1,406 | 1,416 | 1,399 | 1,402 | +0.21% | 5,500 | 142億4488万 | +0.5% | 13.1 | 5.88 |
| 01/06 | 1,388 | 1,406 | 1,388 | 1,399 | +0.07% | 4,200 | 142億1439万 | +0.29% | 13.07 | 5.87 |
| 01/05 | 1,403 | 1,418 | 1,375 | 1,398 | -0.14% | 15,100 | 142億423万 | +0.43% | 13.06 | 5.86 |
| 2025 | ||||||||||
| 12/30 | 1,448 | 1,448 | 1,400 | 1,400 | -3.31% | 5,700 | 142億2456万 | +0.72% | 13.08 | 5.87 |
| 12/29 | 1,441 | 1,469 | 1,424 | 1,448 | +2.04% | 8,800 | 147億1225万 | +4.47% | 13.53 | 6.07 |
| 12/26 | 1,417 | 1,437 | 1,417 | 1,419 | +0.35% | 4,000 | 144億1760万 | +2.75% | 13.26 | 5.95 |
| 12/25 | 1,405 | 1,430 | 1,405 | 1,414 | +0.43% | 4,000 | 143億6680万 | +2.76% | 13.21 | 5.93 |
| 12/24 | 1,426 | 1,446 | 1,408 | 1,408 | -1.19% | 5,000 | 143億584万 | +2.7% | 13.16 | 5.9 |
| 12/23 | 1,393 | 1,442 | 1,393 | 1,425 | +2.3% | 12,500 | 144億7857万 | +4.32% | 13.32 | 5.97 |
| 12/22 | 1,409 | 1,409 | 1,393 | 1,393 | -0.71% | 5,300 | 141億5343万 | +2.28% | 13.02 | 5.84 |
| 12/19 | 1,394 | 1,403 | 1,386 | 1,403 | +0.65% | 9,000 | 142億5504万 | +3.16% | 13.11 | 5.88 |
| 12/18 | 1,380 | 1,407 | 1,379 | 1,394 | +1.31% | 10,400 | 141億6359万 | +2.65% | 13.03 | 5.84 |
| 12/17 | 1,356 | 1,376 | 1,356 | 1,376 | +1.55% | 5,100 | 139億8071万 | +1.4% | 12.86 | 5.77 |
| 12/16 | 1,360 | 1,366 | 1,346 | 1,355 | +0.15% | 8,200 | 137億6734万 | -0.22% | 12.66 | 5.68 |
| 12/15 | 1,353 | 1,374 | 1,346 | 1,353 | 0% | 6,700 | 137億4702万 | -0.44% | 12.64 | 5.67 |
| 12/12 | 1,363 | 1,382 | 1,342 | 1,353 | -1.96% | 8,800 | 137億4702万 | -0.44% | 12.64 | 5.67 |
| 12/11 | 1,406 | 1,407 | 1,362 | 1,380 | -1.43% | 8,300 | 140億2135万 | +1.62% | 12.9 | 5.79 |
| 12/10 | 1,404 | 1,410 | 1,384 | 1,400 | -0.28% | 3,900 | 142億2456万 | +3.24% | 13.08 | 5.87 |
| 12/09 | 1,405 | 1,418 | 1,383 | 1,404 | +0.07% | 4,700 | 142億6520万 | +3.77% | 13.12 | 5.89 |
| 12/08 | 1,415 | 1,424 | 1,382 | 1,403 | -0.85% | 7,300 | 142億5504万 | +3.77% | 13.11 | 5.88 |
| 12/05 | 1,401 | 1,429 | 1,396 | 1,415 | +1.22% | 7,500 | 143億7696万 | +4.81% | 13.22 | 5.93 |
| 12/04 | 1,377 | 1,430 | 1,362 | 1,398 | +1.45% | 19,300 | 142億423万 | +3.63% | 13.06 | 5.86 |
| 12/03 | 1,384 | 1,387 | 1,366 | 1,378 | -0.43% | 6,700 | 140億103万 | +2.15% | 12.88 | 5.78 |
| 12/02 | 1,384 | 1,384 | 1,358 | 1,384 | -0.07% | 10,000 | 140億6199万 | +2.44% | 12.93 | 5.8 |
| 12/01 | 1,371 | 1,385 | 1,358 | 1,385 | +0.29% | 17,700 | 140億7215万 | +2.44% | 12.94 | 5.81 |
| 11/28 | 1,336 | 1,385 | 1,336 | 1,381 | +3.37% | 19,000 | 140億3151万 | +1.99% | 12.9 | 5.79 |
| 11/27 | 1,333 | 1,359 | 1,317 | 1,336 | +0.23% | 7,500 | 135億7429万 | -1.47% | 12.48 | 5.6 |
| 11/26 | 1,311 | 1,335 | 1,306 | 1,333 | +1.14% | 4,700 | 135億4381万 | -1.84% | 12.46 | 5.59 |
| 11/25 | 1,331 | 1,335 | 1,305 | 1,318 | -0.53% | 8,200 | 133億9140万 | -3.23% | 12.32 | 5.53 |
| 11/21 | 1,268 | 1,332 | 1,268 | 1,325 | +2.63% | 12,400 | 134億6253万 | -2.86% | 12.38 | 5.56 |
| 11/20 | 1,293 | 1,327 | 1,255 | 1,291 | +0.23% | 35,800 | 131億1707万 | -5.63% | 12.06 | 5.41 |
| 11/19 | 1,270 | 1,293 | 1,263 | 1,288 | +0.94% | 7,900 | 130億8659万 | -6.26% | 12.04 | 5.4 |
| 11/18 | 1,313 | 1,322 | 1,276 | 1,276 | -3.04% | 33,600 | 129億6467万 | -7.4% | 11.92 | 5.35 |
| 11/17 | 1,351 | 1,351 | 1,296 | 1,316 | -3.24% | 25,700 | 133億7108万 | -4.91% | 12.3 | 5.52 |
| 11/14 | 1,350 | 1,391 | 1,345 | 1,360 | +0.74% | 24,600 | 138億1814万 | -2.23% | 12.71 | 5.7 |
| 11/13 | 1,390 | 1,410 | 1,350 | 1,350 | -1.96% | 32,000 | 137億1654万 | -3.23% | 12.62 | 5.66 |
| 11/12 | 1,384 | 1,409 | 1,356 | 1,377 | -1.57% | 15,700 | 139億9087万 | -1.64% | 12.87 | 5.77 |
| 11/11 | 1,380 | 1,405 | 1,370 | 1,399 | +2.19% | 14,800 | 142億1439万 | -0.36% | 13.07 | 5.87 |
| 11/10 | 1,351 | 1,375 | 1,351 | 1,369 | +1.41% | 7,800 | 139億958万 | -2.56% | 12.79 | 5.74 |
| 11/07 | 1,342 | 1,362 | 1,334 | 1,350 | +0.6% | 10,200 | 137億1654万 | -4.05% | 12.62 | 5.66 |
| 11/06 | 1,338 | 1,350 | 1,324 | 1,342 | +1.51% | 8,400 | 136億3525万 | -4.89% | 12.54 | 5.63 |
| 11/05 | 1,337 | 1,390 | 1,317 | 1,322 | -1.12% | 7,800 | 134億3204万 | -6.77% | 12.35 | 5.54 |
| 11/04 | 1,366 | 1,373 | 1,325 | 1,337 | -2.12% | 13,800 | 135億8445万 | -6.37% | 12.49 | 5.61 |
| 10/31 | 1,380 | 1,380 | 1,360 | 1,366 | +0.52% | 7,800 | 138億7910万 | -4.81% | 12.76 | 5.73 |
| 10/30 | 1,374 | 1,379 | 1,353 | 1,359 | -2.02% | 6,400 | 138億798万 | -5.63% | 12.7 | 5.7 |
| 10/29 | 1,391 | 1,393 | 1,360 | 1,387 | -0.22% | 17,300 | 140億9247万 | -4.15% | 12.96 | 5.82 |
| 10/28 | 1,423 | 1,436 | 1,390 | 1,390 | -2.32% | 19,800 | 141億2295万 | -4.4% | 12.99 | 5.83 |
| 10/27 | 1,413 | 1,430 | 1,413 | 1,423 | +0.99% | 7,300 | 144億5824万 | -2.73% | 13.3 | 5.97 |
| 10/24 | 1,447 | 1,452 | 1,398 | 1,409 | -2.08% | 22,100 | 143億1600万 | -4.02% | 13.17 | 5.91 |
| 10/23 | 1,415 | 1,455 | 1,415 | 1,439 | +0.84% | 14,000 | 146億2081万 | -2.44% | 13.45 | 6.03 |
| 10/22 | 1,407 | 1,431 | 1,405 | 1,427 | +1.42% | 13,500 | 144億9889万 | -3.58% | 13.33 | 5.98 |
| 10/21 | 1,420 | 1,424 | 1,402 | 1,407 | -0.42% | 3,900 | 142億9568万 | -5.25% | 13.15 | 5.9 |
| 10/20 | 1,401 | 1,413 | 1,385 | 1,413 | +2.1% | 6,000 | 143億5664万 | -5.23% | 13.2 | 5.92 |
| 10/17 | 1,424 | 1,424 | 1,370 | 1,384 | -2.88% | 9,600 | 140億6199万 | -7.61% | 12.93 | 5.8 |
| 10/16 | 1,435 | 1,448 | 1,406 | 1,425 | -0.49% | 9,100 | 144億7857万 | -5.32% | 13.32 | 5.97 |
| 10/15 | 1,420 | 1,439 | 1,404 | 1,432 | +3.02% | 7,200 | 145億4969万 | -5.17% | 13.38 | 6 |
| 10/14 | 1,430 | 1,431 | 1,382 | 1,390 | -3.34% | 29,800 | 141億2295万 | -8.37% | 12.99 | 5.83 |
| 10/10 | 1,489 | 1,504 | 1,431 | 1,438 | -2.44% | 19,900 | 146億1065万 | -5.46% | 13.44 | 6.03 |
| 10/09 | 1,470 | 1,487 | 1,470 | 1,474 | +0.27% | 4,600 | 149億7642万 | -3.28% | 13.77 | 6.18 |
| 10/08 | 1,468 | 1,484 | 1,458 | 1,470 | -0.61% | 9,600 | 149億3578万 | -3.61% | 13.74 | 6.16 |
| 10/07 | 1,465 | 1,479 | 1,459 | 1,479 | +1.44% | 11,500 | 150億2723万 | -3.14% | 13.82 | 6.2 |
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 | |
| 2019年 3月期 | 2,740 5,480 6/18 | 1,345 2,689 12/26 | 2,997,800 1,498,900 4/10 | 130億7582万 | 64億6731万 | +26% 5/25 | -26.47% 8/20 |
| 2020年 3月期 | 2,410 4,820 12/4 | 420 840 3/19 | 442,000 221,000 3/10 | 120億710万 | 20億9420万 | +79.15% 12/3 | -56.69% 3/11 |
| 2021年 3月期 | 2,060 4,120 3/23 | 394 787 4/3 | 194,400 97,200 4/1 | 104億6521万 | 19億7780万 | +75.21% 5/19 | -17.78% 8/21 |
| 2022年 3月期 | 2,300 4,600 4/22 | 720 1,440 6/18 | 159,000 79,500 8/12 | 116億8446万 | 73億1548万 | +38.98% 8/16 | -54.4% 5/31 |
| 2023年 3月期 | 2,108 4,215 1/24 | 1,005 2,010 5/25 | 257,600 128,800 2/15 | 214億1304万 | 102億1120万 | +20.53% 11/9 | -20.82% 2/15 |
| 2024年 3月期 | 3,090 7/4 | 952 3/8 | 417,200 208,600 4/26 | 313億9563万 | 96億7270万 | +22.79% 6/16 | -24.51% 2/15 |
| 2025年 3月期 | 1,888 6/27 | 1,035 5/2 | 135,400 5/15 | 191億8283万 | 105億1601万 | +33.43% 5/17 | -24.09% 8/5 |
| 最新 | 1,569 2026/3/6 | 2,900 | 159億4166万 | +4.18% 1,506 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -41%（0.59倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- 35%（1.35倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- -8%（0.92倍）
- 2026/03/06 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
394円（2020/04/03） - 299%（3.99倍）
1,569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。
