株価チャート
株価
3/6
- 前日 (3/5)
- 3,800
- 始値
- 3,815
- 高値
- 3,900
- 安値
- 3,810
- 終値 +2.63%
- 3,900
- 出来高 -32.87%
- 189,900
乖離率
- 株価（5日）
移動平均値 - +1.88%
3,828 - 株価（25日）
移動平均値 - -0.84%
3,933 - 出来高（5日）
移動平均値 - -18.54%
233,120
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 | 3,815 | 3,900 | 3,810 | 3,900 | +2.63% | 189,900 | 3895億8231万 | -0.84% | 27.04 | 3.74 |
| 03/05 | 3,840 | 3,890 | 3,785 | 3,800 | +1.47% | 282,900 | 3795億9302万 | -3.55% | 26.35 | 3.64 |
| 03/04 | 3,680 | 3,765 | 3,680 | 3,745 | -2.35% | 205,100 | 3740億9891万 | -5.36% | 25.97 | 3.59 |
| 03/03 | 3,815 | 3,875 | 3,750 | 3,835 | -0.65% | 245,100 | 3830億8927万 | -3.47% | 26.59 | 3.68 |
| 03/02 | 3,835 | 3,885 | 3,800 | 3,860 | 0% | 242,600 | 3855億8659万 | -3.14% | 26.77 | 3.7 |
| 02/27 | 3,720 | 3,875 | 3,720 | 3,860 | +3.9% | 164,000 | 3855億8659万 | -3.38% | 26.77 | 3.7 |
| 02/26 | 3,745 | 3,800 | 3,695 | 3,715 | -0.13% | 184,600 | 3711億212万 | -7.19% | 25.76 | 3.56 |
| 02/25 | 3,795 | 3,805 | 3,710 | 3,720 | -2.11% | 196,200 | 3716億158万 | -7.39% | 25.79 | 3.57 |
| 02/24 | 3,850 | 3,860 | 3,775 | 3,800 | -1.3% | 175,400 | 3795億9302万 | -5.8% | 26.35 | 3.64 |
| 02/20 | 3,845 | 3,890 | 3,815 | 3,850 | +0.39% | 161,600 | 3845億8766万 | -4.94% | 26.7 | 3.69 |
| 02/19 | 3,805 | 3,870 | 3,805 | 3,835 | +0.66% | 74,300 | 3830億8927万 | -5.61% | 26.59 | 3.68 |
| 02/18 | 3,800 | 3,835 | 3,785 | 3,810 | +0.53% | 75,700 | 3805億9194万 | -6.53% | 26.42 | 3.65 |
| 02/17 | 3,820 | 3,850 | 3,790 | 3,790 | -0.79% | 90,700 | 3785億9409万 | -7.29% | 26.28 | 3.63 |
| 02/16 | 3,855 | 3,875 | 3,790 | 3,820 | -0.65% | 120,800 | 3815億9087万 | -6.78% | 26.49 | 3.66 |
| 02/13 | 4,135 | 4,135 | 3,845 | 3,845 | -6.45% | 220,000 | 3840億8820万 | -6.4% | 26.66 | 3.69 |
| 02/12 | 4,070 | 4,200 | 4,070 | 4,110 | +2.75% | 251,500 | 4105億5981万 | -0.19% | 28.5 | 3.94 |
| 02/10 | 4,105 | 4,235 | 3,990 | 4,000 | -4.19% | 258,200 | 3995億7160万 | -2.72% | 27.74 | 3.84 |
| 02/09 | 4,250 | 4,250 | 4,130 | 4,175 | +0.85% | 139,600 | 4170億5285万 | +1.61% | 28.95 | 4 |
| 02/06 | 4,125 | 4,140 | 4,080 | 4,140 | -0.6% | 100,800 | 4135億5660万 | +1.05% | 28.71 | 3.97 |
| 02/05 | 4,235 | 4,235 | 4,150 | 4,165 | -0.6% | 112,100 | 4160億5392万 | +1.83% | 28.88 | 3.99 |
| 02/04 | 4,140 | 4,210 | 4,135 | 4,190 | +0.6% | 86,800 | 4185億5125万 | +2.67% | 29.05 | 4.02 |
| 02/03 | 4,060 | 4,185 | 4,060 | 4,165 | +2.59% | 83,500 | 4160億5392万 | +2.31% | 28.88 | 3.99 |
| 02/02 | 4,100 | 4,155 | 4,020 | 4,060 | -0.37% | 138,000 | 4055億6517万 | -0.02% | 28.15 | 3.89 |
| 01/30 | 4,060 | 4,100 | 4,050 | 4,075 | +0.49% | 100,600 | 4070億6356万 | +0.59% | 28.26 | 3.91 |
| 01/29 | 4,025 | 4,060 | 3,980 | 4,055 | -0.73% | 156,500 | 4050億6570万 | +0.35% | 28.12 | 3.89 |
| 01/28 | 4,145 | 4,170 | 4,065 | 4,085 | -2.97% | 130,400 | 4080億6249万 | +1.24% | 28.33 | 3.92 |
| 01/27 | 4,100 | 4,210 | 4,075 | 4,210 | +1.2% | 80,700 | 4205億4910万 | +4.52% | 29.19 | 4.04 |
| 01/26 | 4,100 | 4,215 | 4,100 | 4,160 | +0.6% | 106,100 | 4155億5446万 | +3.59% | 28.85 | 3.99 |
| 01/23 | 4,105 | 4,170 | 4,105 | 4,135 | +0.73% | 61,200 | 4130億5714万 | +3.3% | 28.67 | 3.96 |
| 01/22 | 4,050 | 4,120 | 4,050 | 4,105 | +1.36% | 107,200 | 4100億6035万 | +2.83% | 28.46 | 3.94 |
| 01/21 | 4,010 | 4,070 | 4,005 | 4,050 | -0.49% | 103,300 | 4045億6624万 | +1.73% | 28.08 | 3.88 |
| 01/20 | 4,130 | 4,150 | 4,045 | 4,070 | -1.93% | 88,600 | 4065億6410万 | +2.57% | 28.22 | 3.9 |
| 01/19 | 4,250 | 4,260 | 4,150 | 4,150 | -1.07% | 109,000 | 4145億5553万 | +4.93% | 28.78 | 3.98 |
| 01/16 | 4,190 | 4,210 | 4,165 | 4,195 | +0.36% | 53,800 | 4190億5071万 | +6.47% | 29.09 | 4.02 |
| 01/15 | 4,150 | 4,195 | 4,120 | 4,180 | +0.6% | 68,900 | 4175億5232万 | +6.5% | 28.98 | 4.01 |
| 01/14 | 4,135 | 4,160 | 4,125 | 4,155 | +0.85% | 79,800 | 4150億5499万 | +6.29% | 28.81 | 3.98 |
| 01/13 | 4,115 | 4,155 | 4,070 | 4,120 | +1.85% | 214,400 | 4115億5874万 | +5.83% | 28.57 | 3.95 |
| 01/09 | 4,050 | 4,070 | 4,010 | 4,045 | -0.12% | 76,800 | 4040億6678万 | +4.47% | 28.05 | 3.88 |
| 01/08 | 4,105 | 4,120 | 4,015 | 4,050 | -1.22% | 138,300 | 4045億6624万 | +5.09% | 28.08 | 3.88 |
| 01/07 | 3,965 | 4,115 | 3,955 | 4,100 | +3.4% | 108,800 | 4095億6089万 | +6.8% | 28.43 | 3.93 |
| 01/06 | 3,910 | 3,990 | 3,905 | 3,965 | +1.28% | 76,500 | 3960億7534万 | +3.69% | 27.49 | 3.8 |
| 01/05 | 3,905 | 3,950 | 3,875 | 3,915 | +0.77% | 60,000 | 3910億8070万 | +2.65% | 27.15 | 3.75 |
| 2025 | ||||||||||
| 12/30 | 3,965 | 3,965 | 3,885 | 3,885 | -2.02% | 58,600 | 3880億8391万 | +2.08% | 26.94 | 3.68 |
| 12/29 | 3,950 | 3,980 | 3,935 | 3,965 | +0.63% | 77,100 | 3960億7534万 | +4.45% | 27.49 | 3.75 |
| 12/26 | 3,945 | 3,965 | 3,920 | 3,940 | +0.25% | 60,500 | 3935億7802万 | +4.18% | 27.32 | 3.73 |
| 12/25 | 3,920 | 3,930 | 3,900 | 3,930 | +0.26% | 72,300 | 3925億7909万 | +4.41% | 27.25 | 3.72 |
| 12/24 | 3,885 | 3,955 | 3,865 | 3,920 | +2.62% | 154,100 | 3915億8016万 | +4.64% | 27.18 | 3.71 |
| 12/23 | 3,820 | 3,825 | 3,790 | 3,820 | 0% | 69,600 | 3815億9087万 | +2.44% | 26.49 | 3.61 |
| 12/22 | 3,875 | 3,875 | 3,815 | 3,820 | -1.93% | 58,700 | 3815億9087万 | +2.8% | 26.49 | 3.61 |
| 12/19 | 3,900 | 3,915 | 3,850 | 3,895 | -0.51% | 124,800 | 3890億8284万 | +5.07% | 27.01 | 3.69 |
| 12/18 | 3,905 | 3,955 | 3,890 | 3,915 | 0% | 160,600 | 3910億8070万 | +5.98% | 27.15 | 3.7 |
| 12/17 | 3,915 | 3,945 | 3,855 | 3,915 | +1.82% | 116,800 | 3910億8070万 | +6.39% | 27.15 | 3.7 |
| 12/16 | 3,895 | 3,900 | 3,820 | 3,845 | -0.39% | 129,000 | 3840億8820万 | +4.94% | 26.66 | 3.64 |
| 12/15 | 3,830 | 3,880 | 3,820 | 3,860 | +1.05% | 181,400 | 3855億8659万 | +5.75% | 26.77 | 3.65 |
| 12/12 | 3,770 | 3,830 | 3,760 | 3,820 | +2.28% | 135,500 | 3815億9087万 | +5.21% | 26.49 | 3.61 |
| 12/11 | 3,790 | 3,795 | 3,705 | 3,735 | 0% | 72,800 | 3730億9998万 | +3.41% | 25.9 | 3.53 |
| 12/10 | 3,755 | 3,815 | 3,730 | 3,735 | -0.93% | 87,200 | 3730億9998万 | +3.81% | 25.9 | 3.53 |
| 12/09 | 3,850 | 3,865 | 3,670 | 3,770 | -1.31% | 142,600 | 3765億9623万 | +5.16% | 26.14 | 3.57 |
| 12/08 | 3,815 | 3,835 | 3,755 | 3,820 | +0.79% | 149,400 | 3815億9087万 | +6.94% | 26.49 | 3.61 |
| 12/05 | 3,740 | 3,830 | 3,740 | 3,790 | +1.34% | 123,300 | 3785億9409万 | +6.52% | 26.28 | 3.59 |
| 12/04 | 3,605 | 3,740 | 3,605 | 3,740 | +3.46% | 125,600 | 3735億9944万 | +5.5% | 25.93 | 3.54 |
| 12/03 | 3,570 | 3,665 | 3,570 | 3,615 | +0.56% | 90,700 | 3611億1283万 | +2.23% | 25.07 | 3.42 |
| 12/02 | 3,650 | 3,685 | 3,590 | 3,595 | -2.04% | 83,500 | 3591億1497万 | +1.7% | 24.93 | 3.4 |
| 12/01 | 3,710 | 3,750 | 3,670 | 3,670 | -1.48% | 69,600 | 3666億694万 | +3.85% | 25.45 | 3.47 |
| 11/28 | 3,705 | 3,760 | 3,705 | 3,725 | +0.54% | 84,600 | 3721億105万 | +5.46% | 25.83 | 3.52 |
| 11/27 | 3,720 | 3,740 | 3,685 | 3,705 | -0.4% | 74,000 | 3701億319万 | +5.05% | 25.69 | 3.51 |
| 11/26 | 3,670 | 3,735 | 3,665 | 3,720 | +2.62% | 125,400 | 3716億158万 | +5.62% | 25.79 | 3.52 |
| 11/25 | 3,650 | 3,715 | 3,580 | 3,625 | +0.14% | 122,900 | 3621億1176万 | +3.07% | 25.14 | 3.43 |
| 11/21 | 3,525 | 3,635 | 3,525 | 3,620 | +3.28% | 148,100 | 3616億1229万 | +3.02% | 25.1 | 3.43 |
| 11/20 | 3,505 | 3,535 | 3,480 | 3,505 | +1.01% | 112,100 | 3501億2461万 | -0.23% | 24.3 | 3.32 |
| 11/19 | 3,455 | 3,495 | 3,420 | 3,470 | -0.57% | 106,800 | 3466億2836万 | -1.25% | 24.06 | 3.28 |
| 11/18 | 3,500 | 3,515 | 3,465 | 3,490 | -0.43% | 87,000 | 3486億2622万 | -0.71% | 24.2 | 3.3 |
| 11/17 | 3,595 | 3,650 | 3,500 | 3,505 | -2.09% | 131,800 | 3501億2461万 | -0.43% | 24.3 | 3.32 |
| 11/14 | 3,550 | 3,625 | 3,540 | 3,580 | -0.14% | 112,200 | 3576億1658万 | +1.53% | 24.82 | 3.39 |
| 11/13 | 3,640 | 3,645 | 3,565 | 3,585 | +0.42% | 100,400 | 3581億1604万 | +1.64% | 24.86 | 3.39 |
| 11/12 | 3,610 | 3,650 | 3,535 | 3,570 | +2.15% | 174,700 | 3566億1765万 | +1.33% | 24.75 | 3.38 |
| 11/11 | 3,425 | 3,545 | 3,370 | 3,495 | 0% | 150,300 | 3491億2568万 | -0.65% | 24.23 | 3.31 |
| 11/10 | 3,465 | 3,495 | 3,395 | 3,495 | +2.95% | 262,700 | 3491億2568万 | -0.43% | 24.23 | 3.31 |
| 11/07 | 3,380 | 3,400 | 3,350 | 3,395 | +1.19% | 105,000 | 3391億3639万 | -3.06% | 23.54 | 3.21 |
| 11/06 | 3,355 | 3,390 | 3,335 | 3,355 | -0.45% | 92,000 | 3351億4067万 | -4.12% | 23.26 | 3.17 |
| 11/05 | 3,400 | 3,415 | 3,330 | 3,370 | -1.46% | 110,100 | 3366億3907万 | -3.66% | 23.37 | 3.19 |
| 11/04 | 3,390 | 3,470 | 3,390 | 3,420 | -0.29% | 102,100 | 3416億3371万 | -2.17% | 23.71 | 3.24 |
| 10/31 | 3,515 | 3,515 | 3,410 | 3,430 | -1.15% | 145,400 | 3426億3264万 | -1.8% | 23.78 | 3.25 |
| 10/30 | 3,450 | 3,480 | 3,425 | 3,470 | -0.14% | 120,900 | 3466億2836万 | -0.57% | 24.06 | 3.28 |
| 10/29 | 3,515 | 3,515 | 3,450 | 3,475 | -1.28% | 89,900 | 3471億2782万 | -0.32% | 24.1 | 3.29 |
| 10/28 | 3,560 | 3,560 | 3,505 | 3,520 | -2.09% | 65,900 | 3516億2300万 | +1% | 24.41 | 3.33 |
| 10/27 | 3,620 | 3,625 | 3,590 | 3,595 | +0.7% | 67,600 | 3591億1497万 | +3.22% | 24.93 | 3.4 |
| 10/24 | 3,605 | 3,620 | 3,565 | 3,570 | -0.83% | 60,900 | 3566億1765万 | +2.65% | 24.75 | 3.38 |
| 10/23 | 3,610 | 3,625 | 3,595 | 3,600 | -0.28% | 74,200 | 3596億1444万 | +3.63% | 24.96 | 3.41 |
| 10/22 | 3,645 | 3,655 | 3,605 | 3,610 | +0.56% | 90,100 | 3606億1336万 | +4.03% | 25.03 | 3.42 |
| 10/21 | 3,585 | 3,615 | 3,570 | 3,590 | +0.28% | 92,300 | 3586億1551万 | +3.58% | 24.89 | 3.4 |
| 10/20 | 3,625 | 3,630 | 3,570 | 3,580 | +0.42% | 89,500 | 3576億1658万 | +3.44% | 24.82 | 3.39 |
| 10/17 | 3,550 | 3,580 | 3,525 | 3,565 | -0.56% | 87,300 | 3561億1818万 | +3.18% | 24.72 | 3.37 |
| 10/16 | 3,580 | 3,640 | 3,515 | 3,585 | +1.41% | 141,900 | 3581億1604万 | +3.88% | 24.86 | 3.39 |
| 10/15 | 3,515 | 3,555 | 3,490 | 3,535 | +1.29% | 98,400 | 3531億2140万 | +2.55% | 24.51 | 3.34 |
| 10/14 | 3,555 | 3,570 | 3,455 | 3,490 | -3.46% | 182,600 | 3486億2622万 | +1.34% | 24.2 | 3.3 |
| 10/10 | 3,700 | 3,780 | 3,610 | 3,615 | -1.09% | 208,700 | 3611億1283万 | +5.03% | 25.07 | 3.42 |
| 10/09 | 3,650 | 3,660 | 3,610 | 3,655 | +1.25% | 148,200 | 3651億854万 | +6.44% | 25.34 | 3.46 |
| 10/08 | 3,540 | 3,630 | 3,540 | 3,610 | +3.59% | 176,300 | 3606億1336万 | +5.37% | 25.03 | 3.42 |
| 10/07 | 3,435 | 3,495 | 3,435 | 3,485 | +1.31% | 126,900 | 3481億2675万 | +2.02% | 24.16 | 3.3 |
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 | |
| 2023年 3月期 | 2,097 12/20 | 1,620 2/7 | 27,136,500 12/14 | 1993億7835万 | 1618億2649万 | +9.18% 3/3 | -10.76% 2/7 |
| 2024年 3月期 | 2,874 3/1 | 1,727 4/3 | 2,043,900 5/15 | 2870億9219万 | 1725億1503万 | +18.13% 6/16 | -9.78% 4/1 |
| 2025年 3月期 | 3,270 11/13 | 2,375 4/4 | 804,400 10/30 | 3266億4978万 | 2372億4563万 | +9.85% 9/4 | -7.05% 11/5 |
| 最新 | 3,900 2026/3/6 | 189,900 | 3895億8231万 | -0.84% 3,933 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
1,620円（2023/02/07） - 141%（2.41倍）
3,900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。
