株価チャート
株価
3/6
- 前日 (3/5)
- 1,256
- 始値
- 1,242
- 高値
- 1,271
- 安値
- 1,242
- 終値 +1.19%
- 1,271
- 出来高 -45.45%
- 1,200
乖離率
- 株価（5日）
移動平均値 - +0.55%
1,264 - 株価（25日）
移動平均値 - +1.84%
1,248 - 出来高（5日）
移動平均値 - -66.29%
3,560
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 | 1,242 | 1,271 | 1,242 | 1,271 | +1.19% | 1,200 | 30億5700万 | +1.84% | 19.72 | 5.38 |
| 03/05 | 1,275 | 1,276 | 1,256 | 1,256 | +0.48% | 2,200 | 30億2093万 | +0.64% | 19.49 | 5.32 |
| 03/04 | 1,256 | 1,272 | 1,250 | 1,250 | -1.96% | 7,500 | 30億650万 | +0.32% | 19.4 | 5.29 |
| 03/03 | 1,260 | 1,275 | 1,260 | 1,275 | +0.39% | 2,300 | 30億6663万 | +2.33% | 19.78 | 5.4 |
| 03/02 | 1,248 | 1,270 | 1,246 | 1,270 | +0.55% | 4,600 | 30億5460万 | +2.09% | 19.71 | 5.38 |
| 02/27 | 1,259 | 1,268 | 1,255 | 1,263 | -0.08% | 2,500 | 30億3776万 | +1.61% | 19.6 | 5.35 |
| 02/26 | 1,259 | 1,270 | 1,255 | 1,264 | -0.08% | 6,700 | 30億4017万 | +1.61% | 19.61 | 5.35 |
| 02/25 | 1,264 | 1,277 | 1,234 | 1,265 | -0.16% | 4,900 | 30億4257万 | +1.77% | 19.63 | 5.36 |
| 02/24 | 1,267 | 1,267 | 1,267 | 1,267 | 0% | 300 | 30億4738万 | +2.1% | 19.66 | 5.37 |
| 02/20 | 1,283 | 1,283 | 1,255 | 1,267 | -0.94% | 1,900 | 30億4738万 | +2.26% | 19.66 | 5.37 |
| 02/19 | 1,280 | 1,280 | 1,250 | 1,279 | +0.39% | 5,800 | 30億7625万 | +3.31% | 19.85 | 5.42 |
| 02/18 | 1,269 | 1,274 | 1,264 | 1,274 | 0% | 4,300 | 30億6422万 | +3.16% | 19.77 | 5.4 |
| 02/17 | 1,230 | 1,275 | 1,220 | 1,274 | +3.58% | 6,600 | 30億6422万 | +3.41% | 19.77 | 5.4 |
| 02/16 | 1,208 | 1,230 | 1,183 | 1,230 | +1.91% | 8,200 | 29億5839万 | 0% | 19.09 | 5.21 |
| 02/13 | 1,160 | 1,217 | 1,154 | 1,207 | +3.61% | 10,700 | 29億307万 | -1.79% | 18.73 | 5.11 |
| 02/12 | 1,140 | 1,165 | 1,139 | 1,165 | +2.82% | 9,100 | 28億205万 | -4.98% | 18.08 | 4.93 |
| 02/10 | 1,140 | 1,144 | 1,103 | 1,133 | -0.7% | 7,600 | 27億2509万 | -7.51% | 17.58 | 4.8 |
| 02/09 | 1,257 | 1,270 | 1,141 | 1,141 | -9.66% | 6,400 | 27億4433万 | -6.7% | 17.71 | 4.83 |
| 02/06 | 1,264 | 1,267 | 1,250 | 1,263 | 0% | 1,300 | 30億3776万 | +3.36% | 19.6 | 5.35 |
| 02/05 | 1,251 | 1,279 | 1,251 | 1,263 | -0.47% | 3,500 | 30億3776万 | +3.95% | 19.6 | 5.35 |
| 02/04 | 1,240 | 1,269 | 1,238 | 1,269 | 0% | 5,900 | 30億5219万 | +5.31% | 19.69 | 5.37 |
| 02/03 | 1,269 | 1,269 | 1,269 | 1,269 | 0% | 100 | 30億5219万 | +6.19% | 19.69 | 5.37 |
| 02/02 | 1,265 | 1,271 | 1,235 | 1,269 | +0.71% | 4,700 | 30億5219万 | +7.09% | 19.69 | 5.37 |
| 01/30 | 1,259 | 1,266 | 1,255 | 1,260 | +0.08% | 2,700 | 30億3055万 | +7.23% | 19.55 | 5.34 |
| 01/29 | 1,256 | 1,270 | 1,256 | 1,259 | +0.24% | 8,300 | 30億2814万 | +8.07% | 19.54 | 5.33 |
| 01/28 | 1,204 | 1,256 | 1,204 | 1,256 | +2.2% | 3,600 | 30億2093万 | +8.65% | 19.49 | 5.32 |
| 01/27 | 1,221 | 1,241 | 1,201 | 1,229 | +0.08% | 7,000 | 29億5599万 | +7.15% | 19.07 | 5.2 |
| 01/26 | 1,243 | 1,243 | 1,213 | 1,228 | -0.73% | 2,000 | 29億5358万 | +7.91% | 19.06 | 5.2 |
| 01/23 | 1,242 | 1,243 | 1,236 | 1,237 | -1.12% | 3,700 | 29億7523万 | +9.57% | 19.19 | 5.24 |
| 01/22 | 1,251 | 1,268 | 1,248 | 1,251 | -1.5% | 7,800 | 30億890万 | +11.7% | 19.41 | 5.3 |
| 01/21 | 1,231 | 1,285 | 1,231 | 1,270 | +1.28% | 10,000 | 30億5460万 | +14.52% | 19.71 | 5.38 |
| 01/20 | 1,220 | 1,254 | 1,216 | 1,254 | +3.21% | 7,500 | 30億1612万 | +14.21% | 19.46 | 5.31 |
| 01/19 | 1,226 | 1,226 | 1,215 | 1,215 | -0.57% | 5,700 | 29億2231万 | +11.78% | 18.85 | 5.15 |
| 01/16 | 1,222 | 1,222 | 1,212 | 1,222 | 0% | 3,700 | 29億3915万 | +13.78% | 18.96 | 5.18 |
| 01/15 | 1,215 | 1,222 | 1,203 | 1,222 | +1.41% | 5,300 | 29億3915万 | +15.07% | 18.96 | 5.18 |
| 01/14 | 1,205 | 1,218 | 1,200 | 1,205 | -0.58% | 10,800 | 28億9826万 | +14.87% | 18.7 | 5.1 |
| 01/13 | 1,216 | 1,230 | 1,200 | 1,212 | -0.33% | 9,300 | 29億1510万 | +16.88% | 18.81 | 5.13 |
| 01/09 | 1,225 | 1,232 | 1,214 | 1,216 | -0.25% | 10,200 | 29億2472万 | +18.63% | 18.87 | 5.15 |
| 01/08 | 1,133 | 1,296 | 1,133 | 1,219 | +7.69% | 30,800 | 29億3193万 | +20.22% | 18.92 | 5.16 |
| 01/07 | 1,128 | 1,140 | 1,121 | 1,132 | +0.35% | 5,900 | 27億2268万 | +12.86% | 17.57 | 4.79 |
| 01/06 | 1,088 | 1,136 | 1,088 | 1,128 | +3.58% | 10,700 | 27億1306万 | +13.25% | 17.5 | 4.78 |
| 01/05 | 1,080 | 1,109 | 1,048 | 1,089 | -1.18% | 10,900 | 26億1926万 | +9.89% | 16.9 | 4.61 |
| 2025 | ||||||||||
| 12/30 | 1,106 | 1,118 | 1,095 | 1,102 | +0.92% | 9,700 | 26億5053万 | +11.76% | 17.1 | 4.67 |
| 12/29 | 1,034 | 1,095 | 1,012 | 1,092 | +6.85% | 14,500 | 26億2647万 | +11.43% | 16.94 | 4.62 |
| 12/26 | 1,034 | 1,034 | 1,013 | 1,022 | 0% | 6,200 | 24億5811万 | +4.82% | 15.86 | 4.33 |
| 12/25 | 1,036 | 1,036 | 1,010 | 1,022 | +0.69% | 9,700 | 24億5811万 | +5.25% | 15.86 | 4.33 |
| 12/24 | 1,030 | 1,030 | 1,005 | 1,015 | -0.59% | 7,200 | 24億4127万 | +4.75% | 15.75 | 4.3 |
| 12/23 | 1,040 | 1,040 | 1,002 | 1,021 | +1.09% | 5,300 | 24億5570万 | +5.58% | 15.84 | 4.32 |
| 12/22 | 1,040 | 1,040 | 1,002 | 1,010 | -2.79% | 3,500 | 24億2925万 | +4.55% | 15.67 | 4.28 |
| 12/19 | 1,004 | 1,039 | 1,004 | 1,039 | +2.36% | 7,200 | 24億9900万 | +7.45% | 16.12 | 4.4 |
| 12/18 | 1,002 | 1,016 | 1,001 | 1,015 | +1.3% | 3,500 | 24億4127万 | +4.53% | 15.75 | 4.3 |
| 12/17 | 1,013 | 1,023 | 1,002 | 1,002 | -1.96% | 3,800 | 24億1001万 | +2.56% | 15.55 | 4.24 |
| 12/16 | 999 | 1,024 | 999 | 1,022 | +2.4% | 6,500 | 24億5811万 | +4.07% | 15.86 | 4.33 |
| 12/15 | 980 | 1,012 | 980 | 998 | +1.73% | 5,900 | 24億38万 | +1.32% | 15.49 | 4.23 |
| 12/12 | 984 | 1,000 | 979 | 981 | -1.8% | 5,400 | 23億5950万 | -0.91% | 15.22 | 4.15 |
| 12/11 | 965 | 1,018 | 950 | 999 | +3.31% | 8,700 | 24億279万 | +0.3% | 15.5 | 4.23 |
| 12/10 | 921 | 967 | 915 | 967 | +6.73% | 18,100 | 23億2582万 | -3.3% | 15.01 | 4.1 |
| 12/09 | 909 | 918 | 905 | 906 | +0.22% | 3,900 | 21億7911万 | -10.03% | 14.06 | 3.84 |
| 12/08 | 891 | 917 | 884 | 904 | +0.33% | 13,800 | 21億7430万 | -10.85% | 14.03 | 3.83 |
| 12/05 | 905 | 918 | 899 | 901 | -1.1% | 3,200 | 21億6708万 | -11.84% | 13.98 | 3.82 |
| 12/04 | 910 | 920 | 891 | 911 | +0.11% | 10,900 | 21億9113万 | -11.55% | 14.14 | 3.86 |
| 12/03 | 939 | 939 | 900 | 910 | -3.09% | 9,500 | 21億8873万 | -12.33% | 14.12 | 3.85 |
| 12/02 | 957 | 957 | 939 | 939 | -1.37% | 4,900 | 22億5848万 | -10.23% | 14.57 | 3.98 |
| 12/01 | 971 | 971 | 950 | 952 | -1.35% | 6,600 | 22億8975万 | -9.59% | 14.77 | 4.03 |
| 11/28 | 970 | 970 | 960 | 965 | -2.72% | 9,600 | 23億2101万 | -8.79% | 14.97 | 4.09 |
| 11/27 | 964 | 992 | 964 | 992 | +3.55% | 5,100 | 23億8595万 | -6.77% | 15.39 | 4.2 |
| 11/26 | 953 | 958 | 952 | 958 | +0.21% | 4,000 | 23億418万 | -10.38% | 14.87 | 4.06 |
| 11/25 | 962 | 969 | 955 | 956 | -0.31% | 3,200 | 22億9937万 | -10.9% | 14.83 | 4.05 |
| 11/21 | 938 | 967 | 938 | 959 | +2.02% | 6,500 | 23億658万 | -11.04% | 14.88 | 4.06 |
| 11/20 | 962 | 972 | 939 | 940 | -2.29% | 13,600 | 22億6088万 | -13.2% | 14.59 | 3.98 |
| 11/19 | 976 | 985 | 960 | 962 | +0.1% | 7,500 | 23億1380万 | -11.66% | 14.93 | 4.07 |
| 11/18 | 982 | 982 | 960 | 961 | -3.61% | 12,900 | 23億1139万 | -12.08% | 14.91 | 4.07 |
| 11/17 | 1,035 | 1,036 | 990 | 997 | -3.67% | 14,400 | 23億9798万 | -9.2% | 15.47 | 4.22 |
| 11/14 | 1,028 | 1,071 | 1,028 | 1,035 | -9.84% | 31,400 | 24億8938万 | -5.99% | 16.06 | 4.38 |
| 11/13 | 1,161 | 1,180 | 1,134 | 1,148 | -1.12% | 8,700 | 27億6116万 | +4.08% | 17.81 | 4.86 |
| 11/12 | 1,124 | 1,174 | 1,117 | 1,161 | +3.94% | 8,600 | 27億9243万 | +5.45% | 18.02 | 4.92 |
| 11/11 | 1,111 | 1,125 | 1,111 | 1,117 | +0.54% | 5,100 | 26億8660万 | +1.73% | 17.33 | 4.73 |
| 11/10 | 1,115 | 1,118 | 1,101 | 1,111 | -1.07% | 1,300 | 26億7217万 | +1.18% | 17.24 | 4.71 |
| 11/07 | 1,108 | 1,123 | 1,108 | 1,123 | +0.27% | 700 | 27億103万 | +2.18% | 17.43 | 4.76 |
| 11/06 | 1,120 | 1,120 | 1,115 | 1,120 | +0.45% | 1,300 | 26億9382万 | +1.82% | 17.38 | 4.74 |
| 11/05 | 1,124 | 1,124 | 1,099 | 1,115 | -0.45% | 2,600 | 26億8179万 | +1.27% | 17.3 | 4.72 |
| 11/04 | 1,111 | 1,125 | 1,101 | 1,120 | +2.66% | 2,900 | 26億9382万 | +1.63% | 17.38 | 4.74 |
| 10/31 | 1,111 | 1,111 | 1,090 | 1,091 | -0.91% | 2,200 | 26億2407万 | -1.27% | 16.93 | 4.62 |
| 10/30 | 1,106 | 1,106 | 1,101 | 1,101 | -0.27% | 900 | 26億4812万 | -0.63% | 17.08 | 4.66 |
| 10/29 | 1,101 | 1,104 | 1,101 | 1,104 | -0.54% | 500 | 26億5534万 | -0.54% | 17.13 | 4.68 |
| 10/28 | 1,116 | 1,120 | 1,110 | 1,110 | +0.45% | 1,100 | 26億6977万 | -0.18% | 17.22 | 4.7 |
| 10/27 | 1,147 | 1,148 | 1,105 | 1,105 | -1.16% | 4,500 | 26億5774万 | -0.81% | 17.15 | 4.68 |
| 10/24 | 1,083 | 1,120 | 1,083 | 1,118 | +3.23% | 3,800 | 26億8901万 | +0.27% | 17.35 | 4.73 |
| 10/23 | 1,100 | 1,100 | 1,063 | 1,083 | -2.08% | 4,200 | 26億483万 | -3.04% | 16.81 | 4.59 |
| 10/22 | 1,105 | 1,122 | 1,073 | 1,106 | -1.25% | 3,500 | 26億6015万 | -1.34% | 17.16 | 4.68 |
| 10/21 | 1,088 | 1,155 | 1,075 | 1,120 | +4.87% | 12,500 | 26億9382万 | -0.27% | 17.38 | 4.74 |
| 10/20 | 1,083 | 1,083 | 1,068 | 1,068 | 0% | 3,200 | 25億6875万 | -5.15% | 16.57 | 4.52 |
| 10/17 | 1,088 | 1,088 | 1,068 | 1,068 | -1.84% | 500 | 25億6875万 | -5.57% | 16.57 | 4.52 |
| 10/16 | 1,088 | 1,088 | 1,088 | 1,088 | 0% | 400 | 26億1685万 | -4.31% | 16.88 | 4.61 |
| 10/15 | 1,057 | 1,095 | 1,057 | 1,088 | +0.83% | 3,400 | 26億1685万 | -4.73% | 16.88 | 4.61 |
| 10/14 | 1,060 | 1,088 | 1,060 | 1,079 | +1.22% | 2,600 | 25億9521万 | -5.93% | 16.74 | 4.57 |
| 10/10 | 1,078 | 1,080 | 1,052 | 1,066 | -1.11% | 4,900 | 25億6394万 | -7.47% | 16.54 | 4.51 |
| 10/09 | 1,080 | 1,083 | 1,078 | 1,078 | -1.46% | 1,500 | 25億9280万 | -6.91% | 16.73 | 4.57 |
| 10/08 | 1,091 | 1,094 | 1,082 | 1,094 | -0.27% | 1,800 | 26億3128万 | -6.09% | 16.98 | 4.63 |
| 10/07 | 1,090 | 1,097 | 1,086 | 1,097 | +0.64% | 2,300 | 26億3850万 | -6.32% | 17.02 | 4.65 |
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 9月期 | 3,195 1/4 | 1,158 5/19 | 8,318,000 1/6 | 75億4563万 | 27億8522万 | +39.79% 7/25 | -23.05% 2/24 |
| 2024年 9月期 | 1,809 10/2 | 830 8/5 | 293,900 1/9 | 43億5100万 | 19億9631万 | +14.03% 12/29 | -29.81% 8/5 |
| 2025年 9月期 | 1,480 3/10 | 840 4/7 | 450,900 7/22 | 35億5969万 | 20億2036万 | +29.51% 7/22 | -27.92% 4/7 |
| 最新 | 1,271 2026/3/6 | 1,200 | 30億5700万 | +1.84% 1,248 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -48%（0.52倍）
- 2024/12/30 vs 2023/12/29
- -35%（0.65倍）
- 2025/12/30 vs 2024/12/30
- 19%（1.19倍）
- 2026/03/06 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
830円（2024/08/05） - 53%（1.53倍）
1,271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。
