株価チャート
株価
3/6
- 前日 (3/5)
- 1,627
- 始値
- 1,612
- 高値
- 1,708
- 安値
- 1,605
- 終値 +3.75%
- 1,688
- 出来高 -30.37%
- 45,400
乖離率
- 株価（5日）
移動平均値 - +4.78%
1,611 - 株価（25日）
移動平均値 - -29.52%
2,395 - 出来高（5日）
移動平均値 - -46.68%
85,140
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 | 1,612 | 1,708 | 1,605 | 1,688 | +3.75% | 45,400 | 55億7040万 | -29.52% | 12.38 | 3.08 |
| 03/05 | 1,604 | 1,664 | 1,596 | 1,627 | +5.17% | 65,200 | 53億6910万 | -33.92% | 11.93 | 2.97 |
| 03/04 | 1,514 | 1,575 | 1,508 | 1,547 | +0.45% | 65,000 | 51億510万 | -38.9% | 11.34 | 2.82 |
| 03/03 | 1,620 | 1,620 | 1,537 | 1,540 | -6.95% | 145,000 | 50億8200万 | -41.02% | 11.29 | 2.81 |
| 03/02 | 1,730 | 1,730 | 1,628 | 1,655 | -6.5% | 105,100 | 54億6150万 | -38.5% | 12.14 | 3.02 |
| 02/27 | 1,806 | 1,842 | 1,770 | 1,770 | -2.91% | 76,000 | 58億4100万 | -35.94% | 12.98 | 3.23 |
| 02/26 | 1,805 | 1,837 | 1,780 | 1,823 | +0.94% | 38,500 | 60億1590万 | -35.58% | 13.37 | 3.32 |
| 02/25 | 1,831 | 1,855 | 1,806 | 1,806 | +0.11% | 31,400 | 59億5980万 | -37.62% | 13.24 | 3.29 |
| 02/24 | 1,850 | 1,859 | 1,804 | 1,804 | -3.74% | 93,100 | 59億5320万 | -39.1% | 13.23 | 3.29 |
| 02/20 | 1,930 | 1,953 | 1,870 | 1,874 | -3.15% | 109,600 | 61億8420万 | -38.11% | 13.74 | 3.42 |
| 02/19 | 1,979 | 1,984 | 1,935 | 1,935 | -1.43% | 44,900 | 63億8550万 | -37.38% | 14.19 | 3.53 |
| 02/18 | 1,960 | 1,975 | 1,926 | 1,963 | -1.65% | 95,500 | 64億7790万 | -37.38% | 14.4 | 3.58 |
| 02/17 | 2,006 | 2,022 | 1,940 | 1,996 | -1.29% | 131,300 | 65億8680万 | -37.17% | 14.64 | 3.64 |
| 02/16 | 2,000 | 2,070 | 1,930 | 2,022 | -13.96% | 248,800 | 66億7260万 | -37.22% | 14.83 | 3.69 |
| 02/13 | 2,350 | 2,350 | 2,350 | 2,350 | -22.95% | 6,200 | 77億5500万 | -28.09% | 17.23 | 4.28 |
| 02/12 | 3,230 | 3,320 | 3,010 | 3,050 | -5.57% | 80,800 | 100億6500万 | -7.66% | 22.37 | 5.56 |
| 02/10 | 3,200 | 3,260 | 3,200 | 3,230 | +2.05% | 13,200 | 106億5900万 | -2.48% | 23.69 | 5.89 |
| 02/09 | 3,200 | 3,205 | 3,100 | 3,165 | +1.12% | 17,000 | 104億4450万 | -4.35% | 23.21 | 5.77 |
| 02/06 | 3,115 | 3,175 | 3,050 | 3,130 | -0.63% | 12,900 | 103億2900万 | -5.32% | 22.95 | 5.71 |
| 02/05 | 3,110 | 3,175 | 3,035 | 3,150 | +0.48% | 21,400 | 103億9500万 | -4.63% | 23.1 | 5.74 |
| 02/04 | 3,280 | 3,310 | 3,130 | 3,135 | -5.57% | 33,000 | 103億4550万 | -5.12% | 22.99 | 5.72 |
| 02/03 | 3,430 | 3,430 | 3,310 | 3,320 | -1.19% | 14,600 | 109億5600万 | +0.42% | 24.35 | 6.05 |
| 02/02 | 3,460 | 3,590 | 3,285 | 3,360 | -2.75% | 49,400 | 110億8800万 | +1.66% | 24.64 | 6.13 |
| 01/30 | 3,470 | 3,550 | 3,430 | 3,455 | -0.43% | 10,300 | 114億150万 | +4.67% | 25.34 | 6.3 |
| 01/29 | 3,310 | 3,515 | 3,205 | 3,470 | +2.97% | 44,500 | 114億5100万 | +5.31% | 25.45 | 6.33 |
| 01/28 | 3,360 | 3,430 | 3,345 | 3,370 | -0.44% | 17,800 | 111億2100万 | +2.65% | 24.71 | 6.14 |
| 01/27 | 3,495 | 3,495 | 3,350 | 3,385 | -3.7% | 27,800 | 111億7050万 | +3.49% | 24.82 | 6.17 |
| 01/26 | 3,545 | 3,585 | 3,505 | 3,515 | -0.85% | 49,800 | 115億9950万 | +8.02% | 25.78 | 6.41 |
| 01/23 | 3,495 | 3,545 | 3,440 | 3,545 | +2.75% | 15,800 | 116億9850万 | +9.62% | 26 | 6.46 |
| 01/22 | 3,455 | 3,495 | 3,350 | 3,450 | -0.14% | 31,700 | 113億7816万 | +7.34% | 25.3 | 6.29 |
| 01/21 | 3,395 | 3,525 | 3,390 | 3,455 | +0.14% | 20,500 | 113億9465万 | +8.27% | 25.34 | 6.3 |
| 01/20 | 3,495 | 3,525 | 3,410 | 3,450 | -0.72% | 21,200 | 113億7816万 | +8.94% | 25.3 | 6.29 |
| 01/19 | 3,435 | 3,515 | 3,415 | 3,475 | +0.87% | 16,800 | 114億6061万 | +10.35% | 25.48 | 6.34 |
| 01/16 | 3,450 | 3,465 | 3,390 | 3,445 | +0.15% | 24,500 | 113億6167万 | +10.1% | 25.26 | 6.28 |
| 01/15 | 3,040 | 3,480 | 3,040 | 3,440 | +13.16% | 63,200 | 113億4518万 | +10.61% | 25.23 | 6.27 |
| 01/14 | 2,992 | 3,060 | 2,945 | 3,040 | +1% | 32,300 | 100億2598万 | -1.62% | 22.29 | 5.54 |
| 01/13 | 3,180 | 3,180 | 2,946 | 3,010 | -3.22% | 42,300 | 99億2704万 | -2.53% | 22.07 | 5.49 |
| 01/09 | 3,190 | 3,225 | 3,030 | 3,110 | -2.51% | 26,400 | 102億5684万 | +0.75% | 22.81 | 5.67 |
| 01/08 | 3,220 | 3,270 | 3,180 | 3,190 | -0.93% | 8,400 | 105億2068万 | +3.57% | 23.39 | 5.82 |
| 01/07 | 3,350 | 3,350 | 3,170 | 3,220 | -2.13% | 18,000 | 106億1962万 | +4.58% | 23.61 | 5.87 |
| 01/06 | 3,225 | 3,475 | 3,170 | 3,290 | +4.28% | 60,700 | 108億5048万 | +7.24% | 24.13 | 6 |
| 01/05 | 3,150 | 3,295 | 3,110 | 3,155 | +1.94% | 21,000 | 104億525万 | +3.34% | 23.14 | 5.75 |
| 2025 | ||||||||||
| 12/30 | 3,040 | 3,140 | 3,040 | 3,095 | +1.48% | 10,400 | 102億737万 | +1.64% | 23.36 | 5.64 |
| 12/29 | 3,215 | 3,250 | 3,035 | 3,050 | -3.94% | 23,100 | 100億5896万 | +0.3% | 23.02 | 5.56 |
| 12/26 | 3,185 | 3,245 | 3,160 | 3,175 | -0.47% | 10,300 | 104億7121万 | +4.34% | 23.96 | 5.79 |
| 12/25 | 3,260 | 3,315 | 3,160 | 3,190 | -2.74% | 13,500 | 105億2068万 | +4.9% | 24.07 | 5.81 |
| 12/24 | 3,340 | 3,340 | 3,250 | 3,280 | +0.15% | 7,600 | 108億1750万 | +7.89% | 24.75 | 5.98 |
| 12/23 | 3,275 | 3,320 | 3,240 | 3,275 | -0.61% | 15,700 | 107億9112万 | +8.19% | 24.69 | 5.96 |
| 12/22 | 3,180 | 3,320 | 3,180 | 3,295 | +4.11% | 22,200 | 108億5702万 | +9.21% | 24.84 | 6 |
| 12/19 | 3,085 | 3,165 | 3,060 | 3,165 | +3.26% | 25,800 | 104億2867万 | +5.39% | 23.86 | 5.76 |
| 12/18 | 2,962 | 3,085 | 2,957 | 3,065 | +2.99% | 9,700 | 100億9917万 | +2.27% | 23.11 | 5.58 |
| 12/17 | 2,987 | 3,040 | 2,927 | 2,976 | -1.29% | 9,200 | 98億592万 | -0.43% | 22.44 | 5.42 |
| 12/16 | 3,030 | 3,030 | 2,957 | 3,015 | -0.5% | 8,600 | 99億3442万 | +1.31% | 22.73 | 5.49 |
| 12/15 | 2,893 | 3,035 | 2,893 | 3,030 | +4.88% | 7,100 | 99億8385万 | +2.4% | 22.85 | 5.52 |
| 12/12 | 2,875 | 2,967 | 2,871 | 2,889 | +1.3% | 11,200 | 95億1925万 | -1.67% | 21.78 | 5.26 |
| 12/11 | 2,950 | 3,000 | 2,751 | 2,852 | -5.09% | 30,400 | 93億9734万 | -2.4% | 21.5 | 5.19 |
| 12/10 | 2,953 | 3,015 | 2,941 | 3,005 | +1.42% | 9,400 | 99億147万 | +3.37% | 22.66 | 5.47 |
| 12/09 | 2,951 | 2,996 | 2,928 | 2,963 | -0.13% | 8,400 | 97億6308万 | +2.56% | 22.34 | 5.39 |
| 12/08 | 2,950 | 3,035 | 2,950 | 2,967 | +0.58% | 2,900 | 97億7626万 | +3.24% | 22.37 | 5.4 |
| 12/05 | 2,990 | 3,025 | 2,922 | 2,950 | -1.5% | 10,000 | 97億2025万 | +3.22% | 22.24 | 5.37 |
| 12/04 | 2,960 | 3,025 | 2,960 | 2,995 | +0.94% | 7,300 | 98億6852万 | +5.42% | 22.58 | 5.45 |
| 12/03 | 2,955 | 3,030 | 2,927 | 2,967 | +0.3% | 15,800 | 97億7626万 | +5.03% | 22.37 | 5.4 |
| 12/02 | 3,090 | 3,175 | 2,958 | 2,958 | -5.95% | 26,100 | 97億4661万 | +5.23% | 22.3 | 5.38 |
| 12/01 | 3,010 | 3,150 | 2,972 | 3,145 | +6.25% | 20,500 | 103億6277万 | +12.36% | 23.71 | 5.73 |
| 11/28 | 2,949 | 2,972 | 2,925 | 2,960 | +1.96% | 14,800 | 97億5320万 | +6.47% | 22.32 | 5.39 |
| 11/27 | 2,930 | 2,989 | 2,903 | 2,903 | -1.73% | 16,300 | 95億6538万 | +4.73% | 21.89 | 5.28 |
| 11/26 | 3,110 | 3,110 | 2,901 | 2,954 | -1.17% | 34,000 | 97億3343万 | +6.91% | 22.27 | 5.38 |
| 11/25 | 3,200 | 3,200 | 2,966 | 2,989 | -3.89% | 30,100 | 98億4875万 | +8.65% | 22.54 | 5.44 |
| 11/21 | 3,105 | 3,135 | 3,050 | 3,110 | -0.48% | 28,500 | 102億4745万 | +13.79% | 23.45 | 5.66 |
| 11/20 | 3,225 | 3,240 | 3,075 | 3,125 | -0.95% | 39,600 | 102億9687万 | +15.14% | 23.56 | 5.69 |
| 11/19 | 2,943 | 3,155 | 2,855 | 3,155 | +6.01% | 78,100 | 103億9572万 | +17.11% | 23.79 | 5.74 |
| 11/18 | 3,030 | 3,030 | 2,926 | 2,976 | -1.46% | 50,000 | 98億592万 | +11.42% | 22.44 | 5.42 |
| 11/17 | 2,909 | 3,030 | 2,882 | 3,020 | +3.04% | 40,900 | 99億5090万 | +13.58% | 22.77 | 5.5 |
| 11/14 | 2,945 | 2,988 | 2,867 | 2,931 | -2.79% | 60,400 | 96億5764万 | +10.81% | 22.1 | 5.34 |
| 11/13 | 2,815 | 3,120 | 2,742 | 3,015 | +5.24% | 300,700 | 99億3442万 | +14.33% | 22.73 | 5.49 |
| 11/12 | 2,800 | 2,873 | 2,759 | 2,865 | +7.63% | 172,400 | 94億4017万 | +9.35% | 21.6 | 5.22 |
| 11/11 | 2,630 | 2,683 | 2,611 | 2,662 | +3.02% | 35,800 | 87億7129万 | +1.99% | 20.07 | 4.85 |
| 11/10 | 2,555 | 2,600 | 2,527 | 2,584 | +3.15% | 51,500 | 85億1428万 | -1% | 19.48 | 4.7 |
| 11/07 | 2,492 | 2,538 | 2,484 | 2,505 | +0.2% | 38,400 | 82億5397万 | -3.91% | 18.89 | 4.56 |
| 11/06 | 2,516 | 2,550 | 2,486 | 2,500 | +0.68% | 14,300 | 82億3750万 | -4.21% | 18.85 | 4.55 |
| 11/05 | 2,532 | 2,533 | 2,400 | 2,483 | -2.05% | 44,100 | 81億8148万 | -5.16% | 18.72 | 4.52 |
| 11/04 | 2,615 | 2,622 | 2,530 | 2,535 | -2.2% | 28,400 | 83億5282万 | -3.61% | 19.11 | 4.61 |
| 10/31 | 2,551 | 2,630 | 2,551 | 2,592 | +1.01% | 16,300 | 85億4064万 | -1.93% | 19.54 | 4.72 |
| 10/30 | 2,521 | 2,605 | 2,520 | 2,566 | +1.1% | 20,400 | 84億5497万 | -3.24% | 19.35 | 4.67 |
| 10/29 | 2,600 | 2,618 | 2,532 | 2,538 | -1.82% | 23,900 | 83億6271万 | -4.62% | 19.14 | 4.62 |
| 10/28 | 2,615 | 2,665 | 2,580 | 2,585 | -1.15% | 14,400 | 85億1757万 | -3.29% | 19.49 | 4.71 |
| 10/27 | 2,699 | 2,702 | 2,611 | 2,615 | -1.43% | 15,300 | 86億1642万 | -2.5% | 19.72 | 4.76 |
| 10/24 | 2,700 | 2,726 | 2,632 | 2,653 | -1.23% | 14,200 | 87億4163万 | -1.38% | 20 | 4.83 |
| 10/23 | 2,791 | 2,793 | 2,683 | 2,686 | -2.22% | 22,600 | 88億5037万 | -0.26% | 20.25 | 4.89 |
| 10/22 | 2,700 | 2,747 | 2,687 | 2,747 | +2.42% | 34,900 | 90億5136万 | +1.97% | 20.71 | 5 |
| 10/21 | 2,699 | 2,715 | 2,624 | 2,682 | +1.25% | 17,400 | 88億3719万 | -0.26% | 20.22 | 4.88 |
| 10/20 | 2,590 | 2,692 | 2,590 | 2,649 | +4.5% | 23,100 | 87億2845万 | -1.6% | 19.97 | 4.82 |
| 10/17 | 2,650 | 2,654 | 2,535 | 2,535 | -3.8% | 27,800 | 83億5282万 | -6.01% | 19.11 | 4.61 |
| 10/16 | 2,650 | 2,680 | 2,580 | 2,635 | -0.34% | 23,000 | 86億8232万 | -2.7% | 19.87 | 4.8 |
| 10/15 | 2,600 | 2,664 | 2,576 | 2,644 | +3.16% | 15,800 | 87億1198万 | -2.65% | 19.94 | 4.81 |
| 10/14 | 2,630 | 2,652 | 2,536 | 2,563 | -4.37% | 46,700 | 84億4508万 | -6.01% | 19.32 | 4.67 |
| 10/10 | 2,706 | 2,731 | 2,637 | 2,680 | 0% | 42,000 | 88億3060万 | -2.3% | 20.21 | 4.88 |
| 10/09 | 2,766 | 2,770 | 2,680 | 2,680 | -1.33% | 26,400 | 88億3060万 | -2.51% | 20.21 | 4.88 |
| 10/08 | 2,591 | 2,730 | 2,583 | 2,716 | +4.3% | 25,500 | 89億4922万 | -1.59% | 20.48 | 4.94 |
| 10/07 | 2,602 | 2,659 | 2,540 | 2,604 | -0.38% | 46,800 | 85億8018万 | -5.92% | 19.63 | 4.74 |
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 | |
| 2022年 12月期 | 2,934 12/19 | 1,770 12/28 | 3,389,400 12/19 | 90億8483万 | 54億8062万 | +25.04% 1/30 | - |
| 2023年 12月期 | 3,620 8/23 | 1,610 11/14 | 521,000 8/10 | 112億896万 | 49億8520万 | +22.55% 8/21 | -24.41% 10/4 |
| 2024年 12月期 | 3,800 2/15 | 1,116 8/5 | 210,400 5/15 | 117億6632万 | 34億9506万 | +35.96% 11/19 | -29.35% 8/5 |
| 2025年 12月期 | 3,340 12/24 | 1,590 4/7 | 667,400 2/14 | 110億1538万 | 52億1109万 | +34.71% 8/19 | -25.94% 4/7 |
| 最新 | 1,688 2026/3/6 | 45,400 | 55億7040万 | -29.52% 2,395 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/12/30 vs 2023/12/29
- -14%（0.86倍）
- 2025/12/30 vs 2024/12/30
- 39%（1.39倍）
- 2026/03/06 vs 2025/12/30
- -45%（0.55倍）
- 過去安値
1,116円（2024/08/05） - 51%（1.51倍）
1,688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。
