株価チャート
株価
3/6
- 前日 (3/5)
- 91,800
- 始値
- 91,100
- 高値
- 92,000
- 安値
- 91,000
- 終値 +0.11%
- 91,900
- 出来高 -57.69%
- 333
乖離率
- 株価（5日）
移動平均値 - -0.09%
91,980 - 株価（25日）
移動平均値 - +0.32%
91,604 - 出来高（5日）
移動平均値 - -66.77%
1,002
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 | 91,100 | 92,000 | 91,000 | 91,900 | +0.11% | 333 | 394億6397万 | +0.32% | 31.6 | - |
| 03/05 | 90,900 | 92,200 | 90,800 | 91,800 | +1.21% | 787 | 394億2103万 | +0.17% | 31.57 | - |
| 03/04 | 91,200 | 91,300 | 90,000 | 90,700 | -1.31% | 1,536 | 389億4866万 | -1.09% | 31.19 | - |
| 03/03 | 93,600 | 93,600 | 91,400 | 91,900 | -1.82% | 1,193 | 394億6397万 | +0.21% | 31.6 | - |
| 03/02 | 92,800 | 93,800 | 92,600 | 93,600 | +1.74% | 1,160 | 401億9399万 | +2.09% | 32.19 | - |
| 02/27 | 95,100 | 95,100 | 92,000 | 92,000 | -4.07% | 4,138 | 395億691万 | +0.45% | 31.64 | - |
| 02/26 | 92,200 | 95,900 | 92,200 | 95,900 | +4.13% | 2,525 | 411億8166万 | +4.78% | 32.98 | - |
| 02/25 | 91,100 | 92,800 | 90,900 | 92,100 | +1.1% | 1,595 | 395億4985万 | +0.83% | 31.67 | - |
| 02/24 | 90,100 | 91,200 | 90,100 | 91,100 | +0.89% | 765 | 391億2043万 | -0.25% | 31.33 | - |
| 02/20 | 89,900 | 90,400 | 89,900 | 90,300 | +0.44% | 594 | 387億7689万 | -1.15% | 31.05 | - |
| 02/19 | 90,700 | 90,700 | 89,700 | 89,900 | -0.99% | 2,852 | 386億512万 | -1.63% | 30.91 | - |
| 02/18 | 91,300 | 91,300 | 90,800 | 90,800 | -0.55% | 312 | 389億9160万 | -0.71% | 31.22 | - |
| 02/17 | 91,300 | 91,500 | 90,900 | 91,300 | +0.22% | 623 | 392億631万 | -0.17% | 31.39 | - |
| 02/16 | 90,800 | 91,500 | 90,700 | 91,100 | +0.44% | 762 | 391億2043万 | -0.38% | 31.33 | - |
| 02/13 | 90,900 | 91,400 | 90,300 | 90,700 | -0.66% | 832 | 389億4866万 | -0.84% | 31.19 | - |
| 02/12 | 91,200 | 91,300 | 90,900 | 91,300 | +0.33% | 569 | 392億631万 | -0.18% | 31.39 | - |
| 02/10 | 90,900 | 91,100 | 90,700 | 91,000 | +0.11% | 307 | 390億7749万 | -0.52% | 31.29 | - |
| 02/09 | 91,600 | 91,700 | 90,800 | 90,900 | -0.44% | 910 | 390億3455万 | -0.67% | 31.26 | - |
| 02/06 | 91,600 | 91,600 | 91,300 | 91,300 | -0.44% | 311 | 392億631万 | -0.28% | 31.39 | - |
| 02/05 | 91,600 | 91,800 | 91,600 | 91,700 | +0.11% | 195 | 393億7808万 | +0.11% | 31.53 | - |
| 02/04 | 91,700 | 92,200 | 91,500 | 91,600 | +0.11% | 444 | 393億3514万 | -0.04% | 31.5 | - |
| 02/03 | 91,400 | 91,700 | 91,400 | 91,500 | +0.11% | 181 | 392億9220万 | -0.26% | 31.46 | - |
| 02/02 | 91,700 | 91,900 | 91,400 | 91,400 | -0.54% | 127 | 392億4926万 | -0.45% | 31.43 | - |
| 01/30 | 91,800 | 92,100 | 91,500 | 91,900 | -0.54% | 382 | 394億6397万 | 0% | 31.6 | - |
| 01/29 | 92,800 | 92,800 | 91,300 | 92,400 | -0.43% | 995 | 396億7868万 | +0.48% | 31.77 | - |
| 01/28 | 93,200 | 93,200 | 92,500 | 92,800 | -0.54% | 611 | 398億5045万 | +0.87% | 31.91 | - |
| 01/27 | 90,900 | 93,900 | 90,800 | 93,300 | +2.64% | 2,050 | 400億6516万 | +1.41% | 32.08 | - |
| 01/26 | 91,100 | 91,200 | 90,300 | 90,900 | -0.33% | 750 | 390億3455万 | -1.21% | 31.26 | - |
| 01/23 | 91,200 | 91,300 | 91,000 | 91,200 | 0% | 303 | 391億6337万 | -1.05% | 31.36 | - |
| 01/22 | 90,200 | 91,300 | 90,200 | 91,200 | +0.77% | 739 | 391億6337万 | -1.17% | 31.36 | - |
| 01/21 | 91,100 | 91,200 | 90,000 | 90,500 | -0.88% | 1,827 | 388億6278万 | -2.08% | 31.12 | - |
| 01/20 | 91,500 | 91,700 | 91,300 | 91,300 | -0.54% | 459 | 392億631万 | -1.37% | 31.39 | - |
| 01/19 | 91,200 | 91,800 | 91,200 | 91,800 | +0.22% | 734 | 394億2103万 | -0.98% | 31.57 | - |
| 01/16 | 91,500 | 91,600 | 91,000 | 91,600 | +0.33% | 320 | 393億3514万 | -1.29% | 31.5 | - |
| 01/15 | 91,200 | 91,400 | 91,100 | 91,300 | -0.22% | 261 | 392億631万 | -1.7% | 31.39 | - |
| 01/14 | 91,300 | 91,700 | 90,800 | 91,500 | +0.77% | 731 | 392億9220万 | -1.59% | 31.46 | - |
| 01/13 | 91,000 | 91,200 | 90,600 | 90,800 | -0.55% | 704 | 389億9160万 | -2.47% | 31.22 | - |
| 01/09 | 91,500 | 91,700 | 91,200 | 91,300 | -0.22% | 943 | 392億631万 | -2.1% | 31.39 | - |
| 01/08 | 91,700 | 91,700 | 91,000 | 91,500 | +0.88% | 646 | 392億9220万 | -2.04% | 31.46 | - |
| 01/07 | 91,500 | 91,600 | 90,700 | 90,700 | -0.87% | 2,413 | 389億4866万 | -3.1% | 31.19 | - |
| 01/06 | 92,000 | 92,100 | 91,500 | 91,500 | -0.54% | 510 | 392億9220万 | -2.46% | 31.46 | - |
| 01/05 | 92,000 | 92,200 | 91,600 | 92,000 | 0% | 1,153 | 395億691万 | -2.1% | 31.64 | - |
| 2025 | ||||||||||
| 12/30 | 92,500 | 93,200 | 91,700 | 92,000 | -0.33% | 1,418 | 395億691万 | -2.29% | 31.64 | - |
| 12/29 | 90,400 | 92,500 | 90,400 | 92,300 | -0.43% | 1,704 | 396億3574万 | -2.18% | 31.74 | - |
| 12/26 | 93,800 | 93,800 | 92,600 | 92,700 | -1.38% | 2,173 | 398億751万 | -1.93% | 31.88 | - |
| 12/25 | 93,500 | 94,100 | 93,400 | 94,000 | +0.53% | 2,089 | 403億6576万 | -0.7% | 32.32 | - |
| 12/24 | 93,200 | 93,600 | 93,200 | 93,500 | +0.11% | 513 | 401億5105万 | -1.32% | 32.15 | - |
| 12/23 | 93,500 | 93,700 | 93,200 | 93,400 | -0.11% | 347 | 401億810万 | -1.53% | 32.12 | - |
| 12/22 | 93,200 | 93,800 | 93,000 | 93,500 | +0.11% | 591 | 401億5105万 | -1.57% | 32.15 | - |
| 12/19 | 92,900 | 93,600 | 92,800 | 93,400 | +0.54% | 473 | 401億810万 | -1.83% | 32.12 | - |
| 12/18 | 93,700 | 93,800 | 92,400 | 92,900 | -0.75% | 1,445 | 398億9339万 | -2.49% | 31.94 | - |
| 12/17 | 94,400 | 94,900 | 93,600 | 93,600 | -1.16% | 680 | 401億9399万 | -1.93% | 32.19 | - |
| 12/16 | 93,800 | 95,600 | 93,700 | 94,700 | +0.64% | 745 | 406億6635万 | -0.91% | 32.56 | - |
| 12/15 | 94,000 | 94,700 | 93,800 | 94,100 | -0.53% | 536 | 404億870万 | -1.63% | 32.36 | - |
| 12/12 | 94,700 | 95,000 | 94,300 | 94,600 | +0.42% | 318 | 406億2341万 | -1.1% | 32.53 | - |
| 12/11 | 94,500 | 94,900 | 94,100 | 94,200 | -0.63% | 372 | 404億5164万 | -1.34% | 32.39 | - |
| 12/10 | 94,000 | 95,700 | 93,900 | 94,800 | +0.85% | 997 | 407億930万 | -0.57% | 32.6 | - |
| 12/09 | 93,700 | 94,300 | 93,400 | 94,000 | +0.32% | 728 | 403億6576万 | -1.25% | 32.32 | - |
| 12/08 | 93,700 | 94,300 | 93,700 | 93,700 | -0.11% | 602 | 402億3693万 | -1.4% | 32.22 | - |
| 12/05 | 94,600 | 94,900 | 93,700 | 93,800 | -0.85% | 756 | 402億7987万 | -1.14% | 32.25 | - |
| 12/04 | 94,600 | 95,000 | 94,500 | 94,600 | 0% | 347 | 406億2341万 | -0.16% | 32.53 | - |
| 12/03 | 95,100 | 95,700 | 94,600 | 94,600 | -0.53% | 810 | 406億2341万 | +0.03% | 32.53 | - |
| 12/02 | 95,800 | 96,300 | 95,100 | 95,100 | -1.35% | 710 | 408億3812万 | +0.75% | 32.7 | - |
| 12/01 | 95,900 | 96,700 | 95,600 | 96,400 | +0.52% | 1,031 | 413億9637万 | +2.27% | 33.15 | - |
| 11/28 | 95,500 | 96,000 | 95,300 | 95,900 | +0.42% | 1,525 | 411億8166万 | +1.97% | 32.98 | - |
| 11/27 | 96,200 | 96,800 | 95,500 | 95,500 | -1.24% | 915 | 410億989万 | +1.75% | 32.84 | - |
| 11/26 | 96,000 | 97,100 | 96,000 | 96,700 | -0.31% | 445 | 415億2520万 | +3.18% | 33.25 | - |
| 11/25 | 96,300 | 97,300 | 95,900 | 97,000 | +0.73% | 375 | 416億5403万 | +3.7% | 33.35 | - |
| 11/21 | 96,100 | 96,500 | 95,900 | 96,300 | 0% | 502 | 413億5343万 | +3.09% | 33.11 | - |
| 11/20 | 96,200 | 97,000 | 96,000 | 96,300 | +0.1% | 705 | 413億5343万 | +3.21% | 33.11 | - |
| 11/19 | 96,100 | 96,400 | 96,000 | 96,200 | +0.1% | 251 | 413億1049万 | +3.25% | 33.08 | - |
| 11/18 | 97,400 | 97,400 | 95,700 | 96,100 | -0.62% | 357 | 412億6755万 | +3.31% | 33.05 | - |
| 11/17 | 97,300 | 97,400 | 96,000 | 96,700 | -0.62% | 756 | 415億2520万 | +4.07% | 33.25 | - |
| 11/14 | 96,600 | 97,500 | 96,600 | 97,300 | +0.52% | 460 | 417億8285万 | +4.85% | 33.46 | - |
| 11/13 | 96,400 | 97,600 | 96,300 | 96,800 | -0.31% | 638 | 415億6814万 | +4.48% | 33.29 | - |
| 11/12 | 96,000 | 97,900 | 95,100 | 97,100 | +0.41% | 1,504 | 416億9697万 | +4.96% | 33.39 | - |
| 11/11 | 97,900 | 97,900 | 96,000 | 96,700 | -0.31% | 1,213 | 415億2520万 | +4.62% | 33.25 | - |
| 11/10 | 95,500 | 98,000 | 94,800 | 97,000 | +3.19% | 2,234 | 416億5403万 | +5.01% | 33.35 | - |
| 11/07 | 92,500 | 94,500 | 92,500 | 94,000 | +4.33% | 1,645 | 403億6576万 | +1.77% | 32.32 | - |
| 11/06 | 90,500 | 91,400 | 90,100 | 90,100 | -0.88% | 560 | 386億9101万 | -2.51% | 30.98 | - |
| 11/05 | 91,500 | 91,500 | 90,000 | 90,900 | 0% | 692 | 390億3455万 | -1.94% | 31.26 | - |
| 11/04 | 90,000 | 91,200 | 90,000 | 90,900 | +0.89% | 1,006 | 390億3455万 | -2.2% | 31.26 | - |
| 10/31 | 90,000 | 90,500 | 89,200 | 90,100 | +0.11% | 1,065 | 386億9101万 | -3.31% | 30.98 | - |
| 10/30 | 90,100 | 90,600 | 90,000 | 90,000 | -0.44% | 498 | 386億4807万 | -3.67% | 30.95 | - |
| 10/29 | 90,200 | 90,800 | 90,200 | 90,400 | +0.33% | 408 | 388億1983万 | -3.47% | 31.09 | - |
| 10/28 | 90,500 | 91,200 | 90,100 | 90,100 | 0% | 528 | 386億9101万 | -3.99% | 30.98 | - |
| 10/27 | 91,100 | 91,400 | 90,000 | 90,100 | -2.07% | 1,710 | 386億9101万 | -3.97% | 30.98 | - |
| 10/24 | 90,900 | 92,500 | 90,500 | 92,000 | +1.1% | 1,467 | 395億691万 | -1.91% | 31.64 | - |
| 10/23 | 91,000 | 91,400 | 90,500 | 91,000 | -0.22% | 340 | 390億7749万 | -2.86% | 31.29 | - |
| 10/22 | 92,000 | 92,000 | 91,000 | 91,200 | -0.87% | 1,349 | 391億6337万 | -2.57% | 31.36 | - |
| 10/21 | 92,300 | 93,000 | 92,000 | 92,000 | -0.22% | 760 | 395億691万 | -1.63% | 31.64 | - |
| 10/20 | 93,500 | 93,500 | 92,200 | 92,200 | -1.71% | 867 | 395億9280万 | -1.29% | 31.7 | - |
| 10/17 | 94,700 | 94,700 | 93,500 | 93,800 | +0.21% | 370 | 402億7987万 | +0.55% | 32.25 | - |
| 10/16 | 93,300 | 93,800 | 93,000 | 93,600 | +0.65% | 361 | 401億9399万 | +0.54% | 32.19 | - |
| 10/15 | 92,600 | 93,400 | 92,500 | 93,000 | +0.54% | 579 | 399億3633万 | +0.08% | 31.98 | - |
| 10/14 | 92,100 | 93,300 | 92,100 | 92,500 | -0.96% | 634 | 397億2162万 | -0.28% | 31.81 | - |
| 10/10 | 94,000 | 94,200 | 93,200 | 93,400 | -0.43% | 408 | 401億810万 | +0.83% | 32.12 | - |
| 10/09 | 93,500 | 93,900 | 93,400 | 93,800 | +0.32% | 458 | 402億7987万 | +1.56% | 32.25 | - |
| 10/08 | 92,600 | 93,700 | 92,200 | 93,500 | +0.11% | 610 | 401億5105万 | +1.51% | 32.15 | - |
| 10/07 | 95,000 | 95,000 | 91,800 | 93,400 | -1.68% | 2,449 | 401億810万 | +1.63% | 32.12 | - |
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 6月期 | 109,900 7/4 | 91,300 12/26 | 14,861 10/30 | 200億2268万 | 211億764万 | +6.19% 5/14 | -5.36% 9/11 |
| 2019年 6月期 | 130,100 11/5 | 94,000 1/4 | 3,935 11/8 | 300億7781万 | 217億3186万 | +7.45% 11/5 | -4.27% 11/8 |
| 2020年 6月期 | 138,200 12/28 | 95,500 3/13 | 4,611 3/13 | 319億5045万 | 220億7864万 | +8.1% 4/8 | -14.43% 3/13 |
| 2021年 6月期 | 136,100 2/17 2/16 | 119,900 11/19 | 15,517 3/2 | 314億6495万 | 463億6005万 | +3.09% 2/15 | -5.36% 3/5 |
| 2022年 6月期 | 129,200 12/15 12/14 | 116,000 2/24 2/22 | 1,659 6/29 | 499億5595万 | 448億5209万 | +2.91% 3/31 | -3.38% 1/5 1/4 |
| 2023年 6月期 | 125,100 6/28 | 110,600 12/28 | 7,610 7/12 | 483億7066万 | 499億6421万 | +2.5% 9/22 | -4.36% 12/26 |
| 2024年 6月期 | 115,500 1/10 | 66,200 12/11 | 11,922 12/11 | 521億7781万 | 299億624万 | +8.87% 1/6 | -9.85% 7/8 |
| 2025年 6月期 | 81,200 1/7 | 68,600 4/9 | 8,491 4/9 | 357億2791万 | 301億8393万 | +7.36% 5/15 | -6.12% 4/9 |
| 最新 | 91,900 2026/3/6 | 333 | 394億6397万 | +0.32% 91,604 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/12/30 vs 2023/12/29
- -32%（0.68倍）
- 2025/12/30 vs 2024/12/30
- 20%（1.2倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
66,200円（2024/12/11） - 39%（1.39倍）
91,900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。
