株価チャート
株価
3/6
- 前日 (3/5)
- 58,500
- 始値
- 57,500
- 高値
- 59,200
- 安値
- 57,500
- 終値 +1.03%
- 59,100
- 出来高 -25.22%
- 172
乖離率
- 株価（5日）
移動平均値 - +0.2%
58,980 - 株価（25日）
移動平均値 - +2.92%
57,424 - 出来高（5日）
移動平均値 - -32.02%
253
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 | 57,500 | 59,200 | 57,500 | 59,100 | +1.03% | 172 | 60億8529万 | +2.92% | 39.35 | - |
| 03/05 | 57,700 | 59,200 | 57,700 | 58,500 | +0.86% | 230 | 60億2351万 | +1.9% | 38.96 | - |
| 03/04 | 58,900 | 58,900 | 56,900 | 58,000 | -2.03% | 492 | 59億7202万 | +1.29% | 38.62 | - |
| 03/03 | 59,200 | 59,800 | 58,800 | 59,200 | -1.5% | 200 | 60億9558万 | +3.76% | 39.42 | - |
| 03/02 | 58,600 | 60,100 | 58,400 | 60,100 | +0.33% | 170 | 61億8825万 | +5.86% | 40.02 | - |
| 02/27 | 59,400 | 60,500 | 59,000 | 59,900 | +1.18% | 375 | 61億6766万 | +6.09% | 39.89 | - |
| 02/26 | 57,700 | 59,600 | 57,700 | 59,200 | +1.37% | 375 | 60億9558万 | +5.52% | 39.42 | - |
| 02/25 | 57,400 | 58,500 | 57,300 | 58,400 | +1.57% | 325 | 60億1321万 | +4.69% | 38.89 | - |
| 02/24 | 56,800 | 57,500 | 55,500 | 57,500 | +1.23% | 496 | 59億2054万 | +3.65% | 38.29 | - |
| 02/20 | 56,500 | 56,800 | 55,800 | 56,800 | +0.53% | 241 | 58億4846万 | +2.95% | 37.82 | - |
| 02/19 | 56,700 | 56,700 | 55,800 | 56,500 | -0.53% | 544 | 58億1757万 | +2.92% | 37.62 | - |
| 02/18 | 56,100 | 56,800 | 56,100 | 56,800 | +0.18% | 305 | 58億4846万 | +3.96% | 37.82 | - |
| 02/17 | 56,100 | 56,700 | 56,100 | 56,700 | +0.18% | 245 | 58億3817万 | +4.31% | 37.76 | - |
| 02/16 | 56,400 | 56,600 | 56,000 | 56,600 | +0.35% | 330 | 58億2787万 | +4.67% | 37.69 | - |
| 02/13 | 56,100 | 56,400 | 55,300 | 56,400 | +0.36% | 177 | 58億728万 | +4.84% | 37.56 | - |
| 02/12 | 55,900 | 56,500 | 55,900 | 56,200 | +0.36% | 254 | 57億8668万 | +4.98% | 37.42 | - |
| 02/10 | 55,300 | 56,400 | 55,000 | 56,000 | +0.72% | 212 | 57億6609万 | +5.13% | 37.29 | - |
| 02/09 | 56,500 | 56,500 | 55,200 | 55,600 | -1.77% | 176 | 57億2490万 | +4.91% | 37.02 | - |
| 02/06 | 56,500 | 56,600 | 56,200 | 56,600 | -0.18% | 125 | 58億2787万 | +7.25% | 37.69 | - |
| 02/05 | 56,400 | 56,900 | 56,300 | 56,700 | -0.35% | 84 | 58億3817万 | +7.99% | 37.76 | - |
| 02/04 | 56,100 | 57,300 | 56,100 | 56,900 | +0.71% | 566 | 58億5876万 | +8.95% | 37.89 | - |
| 02/03 | 56,500 | 56,600 | 56,200 | 56,500 | -0.7% | 276 | 58億1757万 | +8.8% | 37.62 | - |
| 02/02 | 57,300 | 57,300 | 56,300 | 56,900 | -0.7% | 466 | 58億5876万 | +10.25% | 37.89 | - |
| 01/30 | 55,500 | 57,400 | 55,400 | 57,300 | +0.17% | 494 | 58億9995万 | +11.78% | 38.16 | - |
| 01/29 | 58,100 | 58,300 | 54,800 | 57,200 | -2.72% | 910 | 58億8965万 | +12.4% | 38.09 | - |
| 01/28 | 54,800 | 58,800 | 53,800 | 58,800 | +7.3% | 1,160 | 60億5440万 | +16.36% | 39.16 | - |
| 01/27 | 52,900 | 54,800 | 52,800 | 54,800 | +3.98% | 377 | 56億4253万 | +9.39% | 36.49 | - |
| 01/26 | 52,000 | 52,700 | 52,000 | 52,700 | +0.96% | 237 | 54億2630万 | +5.67% | 35.09 | - |
| 01/23 | 52,500 | 52,500 | 52,000 | 52,200 | -0.38% | 317 | 53億7482万 | +4.95% | 34.76 | - |
| 01/22 | 51,000 | 52,700 | 51,000 | 52,400 | +2.95% | 448 | 53億9541万 | +5.59% | 34.89 | - |
| 01/21 | 50,900 | 51,300 | 50,900 | 50,900 | -0.59% | 119 | 52億4096万 | +2.77% | 33.89 | - |
| 01/20 | 51,000 | 51,200 | 50,900 | 51,200 | +0.99% | 244 | 52億7185万 | +3.47% | 34.09 | - |
| 01/19 | 50,000 | 51,000 | 49,900 | 50,700 | +1.71% | 737 | 52億2037万 | +2.56% | 33.76 | - |
| 01/16 | 50,000 | 50,200 | 49,850 | 49,850 | -0.3% | 236 | 51億3285万 | +0.96% | 33.2 | - |
| 01/15 | 49,950 | 50,000 | 49,800 | 50,000 | +0.1% | 70 | 51億4830万 | +1.27% | 33.3 | - |
| 01/14 | 49,900 | 50,000 | 49,600 | 49,950 | +0.2% | 205 | 51億4315万 | +1.16% | 33.26 | - |
| 01/13 | 49,900 | 49,900 | 49,600 | 49,850 | +0.5% | 87 | 51億3285万 | +0.96% | 33.2 | - |
| 01/09 | 49,550 | 49,800 | 49,500 | 49,600 | 0% | 49 | 51億711万 | +0.43% | 33.03 | - |
| 01/08 | 49,550 | 49,900 | 49,550 | 49,600 | -0.6% | 67 | 51億711万 | +0.4% | 33.03 | - |
| 01/07 | 49,950 | 49,950 | 49,400 | 49,900 | +0.81% | 91 | 51億3800万 | +0.97% | 33.23 | - |
| 01/06 | 49,100 | 49,650 | 49,050 | 49,500 | +0.51% | 144 | 50億9681万 | +0.16% | 32.96 | - |
| 01/05 | 50,000 | 50,000 | 48,800 | 49,250 | -1.5% | 598 | 50億7107万 | -0.37% | 32.8 | - |
| 2025 | ||||||||||
| 12/30 | 50,100 | 50,100 | 49,500 | 50,000 | +0.1% | 202 | 51億4830万 | +1.11% | 33.3 | - |
| 12/29 | 49,750 | 50,100 | 49,350 | 49,950 | +0.4% | 372 | 51億4315万 | +1.05% | 33.26 | - |
| 12/26 | 48,800 | 49,850 | 48,800 | 49,750 | +0.51% | 314 | 51億2255万 | +0.65% | 33.13 | - |
| 12/25 | 48,450 | 49,500 | 48,450 | 49,500 | +2.17% | 260 | 50億9681万 | +0.14% | 32.96 | - |
| 12/24 | 48,350 | 48,450 | 48,000 | 48,450 | +0.52% | 186 | 49億8870万 | -1.98% | 32.26 | - |
| 12/23 | 48,200 | 48,500 | 48,000 | 48,200 | +0.42% | 192 | 49億6296万 | -2.56% | 32.1 | - |
| 12/22 | 48,300 | 48,300 | 48,000 | 48,000 | -0.62% | 527 | 49億4236万 | -3.08% | 31.96 | - |
| 12/19 | 47,850 | 48,500 | 47,850 | 48,300 | +0.94% | 134 | 49億7325万 | -2.54% | 32.16 | - |
| 12/18 | 49,250 | 49,250 | 47,300 | 47,850 | -2.84% | 531 | 49億2692万 | -3.47% | 31.86 | - |
| 12/17 | 49,450 | 49,450 | 49,200 | 49,250 | -0.2% | 44 | 50億7107万 | -0.71% | 32.8 | - |
| 12/16 | 49,350 | 49,600 | 49,350 | 49,350 | 0% | 61 | 50億8137万 | -0.54% | 32.86 | - |
| 12/15 | 50,000 | 50,000 | 49,350 | 49,350 | -1.2% | 62 | 50億8137万 | -0.58% | 32.86 | - |
| 12/12 | 49,950 | 50,000 | 49,800 | 49,950 | +0.3% | 54 | 51億4315万 | +0.72% | 33.26 | - |
| 12/11 | 50,100 | 50,100 | 49,800 | 49,800 | -0.4% | 54 | 51億2770万 | +0.7% | 33.16 | - |
| 12/10 | 49,200 | 50,100 | 49,200 | 50,000 | +1.73% | 241 | 51億4830万 | +1.38% | 33.3 | - |
| 12/09 | 50,100 | 50,100 | 49,150 | 49,150 | -1.31% | 318 | 50億6077万 | -0.04% | 32.73 | - |
| 12/08 | 50,000 | 50,000 | 49,800 | 49,800 | -0.6% | 113 | 51億2770万 | +1.52% | 33.16 | - |
| 12/05 | 50,000 | 50,300 | 50,000 | 50,100 | +0.2% | 117 | 51億5859万 | +2.43% | 33.36 | - |
| 12/04 | 50,200 | 50,300 | 49,950 | 50,000 | -0.2% | 127 | 51億4830万 | +2.55% | 33.3 | - |
| 12/03 | 50,000 | 50,100 | 49,950 | 50,100 | +0.2% | 270 | 51億5859万 | +3.03% | 33.36 | - |
| 12/02 | 50,200 | 50,200 | 49,850 | 50,000 | 0% | 116 | 51億4830万 | +3.11% | 33.3 | - |
| 12/01 | 49,950 | 50,000 | 49,900 | 50,000 | +0.1% | 144 | 51億4830万 | +3.34% | 33.3 | - |
| 11/28 | 49,850 | 49,950 | 49,800 | 49,950 | +0.3% | 203 | 51億4315万 | +3.55% | 33.26 | - |
| 11/27 | 49,750 | 49,900 | 49,650 | 49,800 | +0.3% | 89 | 51億2770万 | +3.54% | 33.16 | - |
| 11/26 | 49,300 | 49,750 | 49,300 | 49,650 | +0.2% | 137 | 51億1226万 | +3.53% | 33.06 | - |
| 11/25 | 49,900 | 49,950 | 49,550 | 49,550 | -0.7% | 430 | 51億196万 | +3.6% | 33 | - |
| 11/21 | 49,800 | 49,950 | 49,600 | 49,900 | +0.2% | 101 | 51億3800万 | +4.6% | 33.23 | - |
| 11/20 | 49,450 | 49,800 | 49,450 | 49,800 | +0.71% | 258 | 51億2770万 | +4.7% | 33.16 | - |
| 11/19 | 49,300 | 49,950 | 49,300 | 49,450 | +0.1% | 132 | 50億9166万 | +4.27% | 32.93 | - |
| 11/18 | 50,100 | 50,100 | 49,100 | 49,400 | -0.4% | 247 | 50億8652万 | +4.48% | 32.9 | - |
| 11/17 | 50,000 | 50,000 | 48,900 | 49,600 | +1.54% | 377 | 51億711万 | +5.18% | 33.03 | - |
| 11/14 | 48,550 | 48,850 | 48,000 | 48,850 | +0.62% | 148 | 50億2988万 | +3.9% | 32.53 | - |
| 11/13 | 48,050 | 48,700 | 48,000 | 48,550 | -0.41% | 325 | 49億9899万 | +3.52% | 32.33 | - |
| 11/12 | 49,500 | 49,500 | 48,350 | 48,750 | -1.61% | 305 | 50億1959万 | +4.11% | 32.46 | - |
| 11/11 | 49,900 | 50,500 | 49,550 | 49,550 | -0.8% | 626 | 51億196万 | +5.98% | 33 | - |
| 11/10 | 48,650 | 50,000 | 48,450 | 49,950 | +3.63% | 817 | 51億4315万 | +7.06% | 33.26 | - |
| 11/07 | 47,750 | 48,500 | 46,750 | 48,200 | +3.77% | 911 | 49億6296万 | +3.57% | 32.1 | - |
| 11/06 | 46,400 | 46,800 | 46,350 | 46,450 | +0.11% | 185 | 47億8277万 | -0.12% | 30.93 | - |
| 11/05 | 46,950 | 46,950 | 46,300 | 46,400 | +0.32% | 208 | 47億7762万 | -0.34% | 30.9 | - |
| 11/04 | 46,150 | 46,300 | 46,100 | 46,250 | 0% | 163 | 47億6217万 | -0.79% | 30.8 | - |
| 10/31 | 46,250 | 46,350 | 46,250 | 46,250 | 0% | 93 | 47億6217万 | -0.95% | 30.8 | - |
| 10/30 | 46,750 | 46,750 | 46,050 | 46,250 | -0.11% | 111 | 47億6217万 | -1.04% | 30.8 | - |
| 10/29 | 47,100 | 47,100 | 46,300 | 46,300 | -0.86% | 120 | 47億6732万 | -1.03% | 30.83 | - |
| 10/28 | 46,650 | 47,150 | 46,600 | 46,700 | 0% | 135 | 48億851万 | -0.29% | 31.1 | - |
| 10/27 | 47,400 | 47,400 | 46,700 | 46,700 | -1.48% | 131 | 48億851万 | -0.41% | 31.1 | - |
| 10/24 | 46,900 | 47,550 | 46,150 | 47,400 | +2.38% | 426 | 48億8058万 | +0.98% | 31.56 | - |
| 10/23 | 46,450 | 46,550 | 46,050 | 46,300 | -0.32% | 175 | 47億6732万 | -1.42% | 30.83 | - |
| 10/22 | 46,700 | 46,750 | 46,200 | 46,450 | +0.32% | 234 | 47億8277万 | -1.29% | 30.93 | - |
| 10/21 | 47,000 | 47,050 | 46,300 | 46,300 | -0.32% | 378 | 47億6732万 | -1.79% | 30.83 | - |
| 10/20 | 46,500 | 46,750 | 46,400 | 46,450 | +0.11% | 77 | 47億8277万 | -1.68% | 30.93 | - |
| 10/17 | 47,200 | 47,200 | 46,300 | 46,400 | 0% | 136 | 47億7762万 | -1.98% | 30.9 | - |
| 10/16 | 46,550 | 47,150 | 46,400 | 46,400 | +0.11% | 165 | 47億7762万 | -2.2% | 30.9 | - |
| 10/15 | 46,500 | 46,500 | 46,250 | 46,350 | +0.98% | 97 | 47億7247万 | -2.56% | 30.86 | - |
| 10/14 | 46,750 | 46,750 | 45,900 | 45,900 | -0.65% | 297 | 47億2613万 | -3.72% | 30.56 | - |
| 10/10 | 46,450 | 46,450 | 46,050 | 46,200 | +0.22% | 42 | 47億5702万 | -3.31% | 30.76 | - |
| 10/09 | 45,900 | 46,450 | 45,900 | 46,100 | +0.44% | 147 | 47億4673万 | -3.7% | 30.7 | - |
| 10/08 | 46,750 | 46,750 | 45,900 | 45,900 | -1.82% | 353 | 47億2613万 | -4.34% | 30.56 | - |
| 10/07 | 47,700 | 47,700 | 46,550 | 46,750 | -0.53% | 294 | 48億1366万 | -2.82% | 31.13 | - |
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 | |
| 2017年 6月期 | 50,300 100,600 12/5 | 44,400 88,800 3/14 | 4,200 2,100 12/2 | - | 45億7169万 | +4.66% 8/1 | -4.73% 1/30 |
| 2018年 6月期 | 73,400 1/23 | 46,900 93,800 7/5 | 1,557 6/27 | 75億5770万 | 48億2910万 | +13.56% 1/24 | -8.94% 3/14 |
| 2019年 6月期 | 68,900 6/12 | 52,500 12/25 | 1,244 6/13 | 70億9435万 | 54億571万 | +6.79% 1/18 | -8.08% 12/12 |
| 2020年 6月期 | 67,700 11/5 | 52,800 3/13 | 2,057 6/29 | 69億7079万 | 54億3660万 | +4.46% 4/10 | -10.99% 3/13 |
| 2021年 6月期 | 73,200 6/28 | 55,200 7/31 | 2,432 6/29 | 75億3711万 | 56億8372万 | +5.36% 10/27 | -6.23% 7/8 |
| 2022年 6月期 | 78,900 6/10 6/9 | 64,500 8/2 7/28 | 1,496 6/29 | 81億2401万 | 66億4130万 | +6.74% 6/10 | -9.36% 7/7 |
| 2023年 6月期 | 78,900 6/28 | 67,100 8/24 7/8 | 1,746 6/29 | 81億2401万 | 69億901万 | +3.52% 10/6 | -5.68% 7/3 |
| 2024年 6月期 | 76,400 4/5 | 66,000 6/27 | 2,283 6/27 | 78億6660万 | 67億9575万 | +3.55% 4/1 | -16.36% 7/8 |
| 2025年 6月期 | 67,800 7/1 | 37,050 12/10 | 2,907 6/27 | 69億8109万 | 38億1489万 | +16.56% 1/8 | -14.32% 12/5 |
| 最新 | 59,100 2026/3/6 | 172 | 60億8529万 | +2.92% 57,424 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- -39%（0.61倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/03/06 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
37,050円（2024/12/10） - 60%（1.6倍）
59,100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。
