株価チャート
株価
3/6
- 前日 (3/5)
- 1,308
- 始値
- 1,302
- 高値
- 1,340
- 安値
- 1,302
- 終値 +2.37%
- 1,339
- 出来高 -52.84%
- 43,100
乖離率
- 株価（5日）
移動平均値 - +3.32%
1,296 - 株価（25日）
移動平均値 - -2.83%
1,378 - 出来高（5日）
移動平均値 - -69.8%
142,720
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 | 1,302 | 1,340 | 1,302 | 1,339 | +2.37% | 43,100 | 389億1428万 | -2.83% | 16.7 | 2.6 |
| 03/05 | 1,295 | 1,343 | 1,286 | 1,308 | +2.75% | 91,400 | 380億1335万 | -5.7% | 16.31 | 2.54 |
| 03/04 | 1,253 | 1,300 | 1,250 | 1,273 | +1.6% | 220,300 | 369億9618万 | -8.88% | 15.88 | 2.47 |
| 03/03 | 1,280 | 1,281 | 1,237 | 1,253 | -4.06% | 141,200 | 364億1493万 | -11.07% | 15.63 | 2.43 |
| 03/02 | 1,314 | 1,314 | 1,260 | 1,306 | -2.25% | 217,600 | 379億5523万 | -8.09% | 16.29 | 2.53 |
| 02/27 | 1,323 | 1,336 | 1,300 | 1,336 | +3.33% | 134,700 | 388億2709万 | -6.64% | 16.66 | 2.59 |
| 02/26 | 1,246 | 1,297 | 1,246 | 1,293 | +3.61% | 131,500 | 375億7742万 | -10.27% | 16.13 | 2.51 |
| 02/25 | 1,244 | 1,267 | 1,238 | 1,248 | +1.79% | 61,000 | 362億6962万 | -14.17% | 15.57 | 2.42 |
| 02/24 | 1,220 | 1,237 | 1,205 | 1,226 | -1.92% | 108,600 | 356億3025万 | -16.6% | 15.29 | 2.38 |
| 02/20 | 1,276 | 1,277 | 1,241 | 1,250 | -3.33% | 99,200 | 363億2775万 | -15.94% | 15.59 | 2.43 |
| 02/19 | 1,309 | 1,309 | 1,272 | 1,293 | -0.54% | 61,500 | 375億7742万 | -13.97% | 16.13 | 2.51 |
| 02/18 | 1,282 | 1,327 | 1,282 | 1,300 | +1.4% | 106,500 | 377億8086万 | -14.25% | 16.21 | 2.52 |
| 02/17 | 1,311 | 1,311 | 1,273 | 1,282 | -3.25% | 186,500 | 372億5774万 | -16.15% | 15.99 | 2.49 |
| 02/16 | 1,364 | 1,364 | 1,295 | 1,325 | -6.95% | 281,400 | 385億741万 | -14.18% | 16.53 | 2.57 |
| 02/13 | 1,454 | 1,471 | 1,416 | 1,424 | -2.73% | 149,700 | 413億8457万 | -8.6% | 17.76 | 2.76 |
| 02/12 | 1,485 | 1,487 | 1,456 | 1,464 | -1.61% | 68,700 | 425億4706万 | -6.45% | 18.26 | 2.84 |
| 02/10 | 1,447 | 1,510 | 1,447 | 1,488 | +2.83% | 83,000 | 432億4455万 | -5.34% | 18.56 | 2.89 |
| 02/09 | 1,450 | 1,455 | 1,425 | 1,447 | +0.77% | 88,000 | 420億5300万 | -8.19% | 18.05 | 2.81 |
| 02/06 | 1,475 | 1,475 | 1,433 | 1,436 | -3.1% | 89,600 | 417億3331万 | -9.34% | 17.91 | 2.79 |
| 02/05 | 1,490 | 1,496 | 1,473 | 1,482 | -1.07% | 86,200 | 430億7018万 | -6.91% | 18.48 | 2.88 |
| 02/04 | 1,517 | 1,526 | 1,490 | 1,498 | -2.98% | 78,600 | 435億3517万 | -6.32% | 18.68 | 2.91 |
| 02/03 | 1,534 | 1,552 | 1,520 | 1,544 | +1.11% | 36,600 | 448億7203万 | -3.86% | 19.26 | 3 |
| 02/02 | 1,554 | 1,573 | 1,506 | 1,527 | -1.93% | 84,100 | 443億7797万 | -5.16% | 19.05 | 2.96 |
| 01/30 | 1,550 | 1,566 | 1,541 | 1,557 | -0.26% | 33,800 | 452億4984万 | -3.65% | 19.42 | 3.02 |
| 01/29 | 1,545 | 1,567 | 1,512 | 1,561 | +0.97% | 58,200 | 453億6609万 | -3.58% | 19.47 | 3.03 |
| 01/28 | 1,561 | 1,571 | 1,540 | 1,546 | -1.84% | 62,800 | 449億3016万 | -4.8% | 19.28 | 3 |
| 01/27 | 1,564 | 1,591 | 1,551 | 1,575 | +1.09% | 58,100 | 457億7296万 | -3.14% | 19.64 | 3.06 |
| 01/26 | 1,568 | 1,568 | 1,540 | 1,558 | -0.64% | 48,700 | 452億7890万 | -4.36% | 19.43 | 3.02 |
| 01/23 | 1,548 | 1,590 | 1,543 | 1,568 | +1.29% | 79,000 | 455億6952万 | -3.98% | 19.56 | 3.04 |
| 01/22 | 1,580 | 1,581 | 1,548 | 1,548 | -2.03% | 112,800 | 449億8828万 | -5.44% | 19.31 | 3 |
| 01/21 | 1,600 | 1,600 | 1,571 | 1,580 | -2.35% | 70,100 | 459億1827万 | -3.6% | 19.71 | 3.07 |
| 01/20 | 1,641 | 1,642 | 1,615 | 1,618 | -1.4% | 40,700 | 470億2263万 | -1.28% | 20.18 | 3.14 |
| 01/19 | 1,663 | 1,672 | 1,630 | 1,641 | -1.32% | 45,300 | 476億9107万 | +0.24% | 20.47 | 3.18 |
| 01/16 | 1,644 | 1,664 | 1,636 | 1,663 | +1.09% | 50,900 | 483億3043万 | +1.9% | 20.74 | 3.23 |
| 01/15 | 1,611 | 1,645 | 1,611 | 1,645 | +2.11% | 36,800 | 478億731万 | +1.04% | 20.52 | 3.19 |
| 01/14 | 1,636 | 1,640 | 1,607 | 1,611 | -1.71% | 54,700 | 468億1920万 | -0.86% | 20.09 | 3.13 |
| 01/13 | 1,673 | 1,678 | 1,639 | 1,639 | -1.68% | 50,600 | 476億3294万 | +0.92% | 20.44 | 3.18 |
| 01/09 | 1,659 | 1,678 | 1,641 | 1,667 | +0.36% | 43,600 | 484億4668万 | +2.71% | 20.79 | 3.24 |
| 01/08 | 1,605 | 1,661 | 1,605 | 1,661 | +3.62% | 60,100 | 482億7231万 | +2.53% | 20.72 | 3.22 |
| 01/07 | 1,610 | 1,622 | 1,599 | 1,603 | -1.41% | 71,100 | 465億8670万 | -0.93% | 19.99 | 3.11 |
| 01/06 | 1,623 | 1,637 | 1,617 | 1,626 | +1.82% | 53,400 | 472億5513万 | +0.37% | 20.28 | 3.16 |
| 01/05 | 1,639 | 1,640 | 1,591 | 1,597 | -2.56% | 116,300 | 464億1233万 | -1.48% | 19.92 | 3.1 |
| 2025 | ||||||||||
| 12/30 | 1,639 | 1,656 | 1,631 | 1,639 | 0% | 62,600 | 476億3294万 | +1.05% | 20.44 | 3.18 |
| 12/29 | 1,670 | 1,672 | 1,625 | 1,639 | -1.44% | 74,600 | 476億3294万 | +1.24% | 20.44 | 3.18 |
| 12/26 | 1,683 | 1,687 | 1,646 | 1,663 | -0.72% | 48,600 | 483億3043万 | +2.84% | 20.74 | 3.23 |
| 12/25 | 1,670 | 1,679 | 1,638 | 1,675 | +1.82% | 39,900 | 486億7918万 | +4.1% | 20.89 | 3.25 |
| 12/24 | 1,690 | 1,692 | 1,642 | 1,645 | -2.32% | 41,900 | 478億731万 | +2.81% | 20.52 | 3.19 |
| 12/23 | 1,634 | 1,698 | 1,630 | 1,684 | +3% | 62,200 | 489億4074万 | +5.78% | 21 | 3.27 |
| 12/22 | 1,666 | 1,666 | 1,623 | 1,635 | -1.86% | 45,300 | 475億1669万 | +3.35% | 20.39 | 3.17 |
| 12/19 | 1,610 | 1,666 | 1,592 | 1,666 | +3.48% | 114,500 | 484億1762万 | +5.84% | 20.78 | 3.23 |
| 12/18 | 1,653 | 1,653 | 1,589 | 1,610 | -2.6% | 107,800 | 467億9014万 | +2.55% | 20.08 | 3.12 |
| 12/17 | 1,717 | 1,722 | 1,630 | 1,653 | +0.06% | 91,400 | 480億3981万 | +5.49% | 20.62 | 3.21 |
| 12/16 | 1,731 | 1,731 | 1,637 | 1,652 | -0.12% | 170,500 | 480億1075万 | +5.76% | 20.6 | 3.21 |
| 12/15 | 1,628 | 1,713 | 1,628 | 1,654 | +2.67% | 170,200 | 480億6887万 | +6.23% | 20.63 | 3.21 |
| 12/12 | 1,577 | 1,611 | 1,577 | 1,611 | +2.09% | 63,600 | 468億1920万 | +3.87% | 20.09 | 3.13 |
| 12/11 | 1,582 | 1,595 | 1,561 | 1,578 | 0% | 88,900 | 458億6015万 | +2% | 19.68 | 3.06 |
| 12/10 | 1,539 | 1,579 | 1,504 | 1,578 | +4.37% | 133,300 | 458億6015万 | +2.2% | 19.68 | 3.06 |
| 12/09 | 1,555 | 1,555 | 1,505 | 1,512 | -2.77% | 118,000 | 439億4204万 | -1.82% | 18.86 | 2.93 |
| 12/08 | 1,548 | 1,568 | 1,535 | 1,555 | -0.7% | 119,900 | 451億9172万 | +0.97% | 19.39 | 3.02 |
| 12/05 | 1,600 | 1,609 | 1,538 | 1,566 | -2.13% | 99,600 | 455億1140万 | +1.82% | 19.53 | 3.04 |
| 12/04 | 1,598 | 1,628 | 1,598 | 1,600 | -0.19% | 64,500 | 464億9952万 | +4.23% | 19.96 | 3.11 |
| 12/03 | 1,603 | 1,629 | 1,585 | 1,603 | +0.69% | 87,900 | 465億8670万 | +4.5% | 19.99 | 3.11 |
| 12/02 | 1,605 | 1,615 | 1,584 | 1,592 | -1% | 90,100 | 462億6702万 | +3.71% | 19.86 | 3.09 |
| 12/01 | 1,670 | 1,670 | 1,577 | 1,608 | -2.6% | 168,500 | 467億3201万 | +4.69% | 20.06 | 3.12 |
| 11/28 | 1,649 | 1,668 | 1,635 | 1,651 | -0.18% | 73,400 | 479億8169万 | +7.35% | 20.59 | 3.2 |
| 11/27 | 1,618 | 1,665 | 1,618 | 1,654 | +1.72% | 119,900 | 480億6887万 | +7.75% | 20.63 | 3.21 |
| 11/26 | 1,567 | 1,660 | 1,567 | 1,626 | +3.77% | 168,900 | 472億5513万 | +6.41% | 20.28 | 3.16 |
| 11/25 | 1,582 | 1,586 | 1,527 | 1,567 | -1.07% | 134,200 | 455億4046万 | +3.02% | 19.54 | 3.04 |
| 11/21 | 1,439 | 1,607 | 1,439 | 1,584 | +8.57% | 354,500 | 460億3452万 | +4.62% | 19.76 | 3.07 |
| 11/20 | 1,480 | 1,483 | 1,441 | 1,459 | -0.41% | 136,200 | 424億174万 | -3.25% | 18.2 | 2.83 |
| 11/19 | 1,452 | 1,494 | 1,449 | 1,465 | +2.38% | 150,600 | 425億7612万 | -2.85% | 18.27 | 2.84 |
| 11/18 | 1,445 | 1,463 | 1,422 | 1,431 | -1.31% | 143,000 | 415億8800万 | -5.04% | 17.85 | 2.78 |
| 11/17 | 1,451 | 1,475 | 1,422 | 1,450 | +1.4% | 186,200 | 421億4019万 | -3.97% | 18.09 | 2.81 |
| 11/14 | 1,551 | 1,564 | 1,417 | 1,430 | -8.04% | 470,100 | 415億5894万 | -5.55% | 17.84 | 2.78 |
| 11/13 | 1,549 | 1,584 | 1,530 | 1,555 | +0.58% | 290,700 | 451億9172万 | +2.24% | 19.39 | 3.02 |
| 11/12 | 1,528 | 1,560 | 1,528 | 1,546 | +1.18% | 110,500 | 449億3016万 | +1.64% | 19.28 | 3 |
| 11/11 | 1,528 | 1,540 | 1,513 | 1,528 | +0.59% | 60,000 | 444億704万 | +0.33% | 19.06 | 2.97 |
| 11/10 | 1,506 | 1,523 | 1,492 | 1,519 | +0.8% | 43,600 | 441億4548万 | -0.33% | 18.95 | 2.95 |
| 11/07 | 1,513 | 1,528 | 1,489 | 1,507 | -0.4% | 63,300 | 437億9673万 | -1.05% | 18.8 | 2.92 |
| 11/06 | 1,504 | 1,528 | 1,498 | 1,513 | +0.27% | 63,300 | 439億7110万 | -0.79% | 18.87 | 2.94 |
| 11/05 | 1,463 | 1,512 | 1,435 | 1,509 | +3.14% | 127,800 | 438億5485万 | -1.24% | 18.82 | 2.93 |
| 11/04 | 1,530 | 1,530 | 1,427 | 1,463 | -3.69% | 267,000 | 425億1799万 | -4.44% | 18.25 | 2.84 |
| 10/31 | 1,513 | 1,543 | 1,500 | 1,519 | +1.13% | 71,100 | 441億4548万 | -1.04% | 18.95 | 2.95 |
| 10/30 | 1,500 | 1,518 | 1,477 | 1,502 | +0.33% | 94,800 | 436億5142万 | -2.09% | 18.73 | 2.91 |
| 10/29 | 1,589 | 1,589 | 1,487 | 1,497 | -4.65% | 131,400 | 435億611万 | -2.41% | 18.67 | 2.91 |
| 10/28 | 1,612 | 1,612 | 1,564 | 1,570 | -3.21% | 50,900 | 456億2765万 | +2.28% | 19.58 | 3.05 |
| 10/27 | 1,619 | 1,640 | 1,600 | 1,622 | +0.19% | 66,800 | 471億3888万 | +5.94% | 20.23 | 3.15 |
| 10/24 | 1,634 | 1,658 | 1,609 | 1,619 | -2.12% | 135,500 | 470億5170万 | +6.16% | 20.19 | 3.14 |
| 10/23 | 1,593 | 1,675 | 1,584 | 1,654 | +3.63% | 251,100 | 480億6887万 | +8.96% | 20.63 | 3.21 |
| 10/22 | 1,492 | 1,608 | 1,492 | 1,596 | +8.28% | 210,000 | 463億8327万 | +5.7% | 19.91 | 3.1 |
| 10/21 | 1,452 | 1,485 | 1,441 | 1,474 | +2.79% | 107,100 | 428億3768万 | -1.86% | 18.38 | 2.86 |
| 10/20 | 1,415 | 1,434 | 1,406 | 1,434 | +1.56% | 92,200 | 416億7519万 | -4.34% | 17.89 | 2.78 |
| 10/17 | 1,421 | 1,422 | 1,398 | 1,412 | -1.19% | 82,300 | 410億3582万 | -5.8% | 17.61 | 2.74 |
| 10/16 | 1,460 | 1,461 | 1,412 | 1,429 | -1.92% | 103,500 | 415億2988万 | -4.67% | 17.82 | 2.77 |
| 10/15 | 1,460 | 1,473 | 1,453 | 1,457 | +0.55% | 65,200 | 423億4362万 | -2.8% | 18.17 | 2.83 |
| 10/14 | 1,485 | 1,485 | 1,435 | 1,449 | -2.82% | 112,600 | 421億1112万 | -3.27% | 18.07 | 2.81 |
| 10/10 | 1,545 | 1,558 | 1,474 | 1,491 | -4.36% | 157,100 | 433億3174万 | -0.4% | 18.6 | 2.89 |
| 10/09 | 1,600 | 1,605 | 1,557 | 1,559 | -2.44% | 64,900 | 453億796万 | +4.28% | 19.44 | 3.03 |
| 10/08 | 1,576 | 1,603 | 1,555 | 1,598 | +2.04% | 147,600 | 464億4139万 | +7.18% | 19.93 | 3.1 |
| 10/07 | 1,566 | 1,599 | 1,544 | 1,566 | -1.76% | 152,400 | 455億1140万 | +5.45% | 19.53 | 3.04 |
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 | |
| 2015年 3月期 | 720 4,320 10/30 | 261 1,564 2/18 | 15,362,400 2,560,400 10/30 | 201億9600万 | 75億7554万 | +26% 4/7 | -19.79% 12/8 |
| 2016年 3月期 | 667 4,000 7/23 | 307 1,843 8/25 | 2,012,400 335,400 4/6 | 193億7480万 | 89億2693万 | +26.13% 7/23 | -34.85% 8/25 |
| 2017年 3月期 | 611 3,665 5/11 | 157 941 11/11 | 3,399,600 566,600 9/8 | 177億5216万 | 45億5792万 | +22.04% 3/8 | -25.04% 5/20 |
| 2018年 3月期 | 508 3,050 3/30 | 178 1,068 9/26 | 2,800,200 466,700 10/3 | 147億7328万 | 51億7307万 | +34.47% 11/24 | -11.48% 5/7 |
| 2019年 3月期 | 985 5,910 6/19 | 373 2,235 5/10 | 2,380,800 396,800 5/16 | 286億2626万 | 108億2566万 | +52.92% 5/24 | -17.45% 10/29 |
| 2020年 3月期 | 1,058 3,175 6/17 | 585 1,754 3/19 | 1,444,500 481,500 8/14 | 307億5749万 | 169億9169万 | +28% 6/13 | -26.34% 8/15 |
| 2021年 3月期 | 1,378 4,135 1/6 | 656 1,967 4/3 | 1,589,100 529,700 11/16 | 400億5739万 | 190億5511万 | +20.64% 11/13 | -17.65% 2/24 |
| 2022年 3月期 | 1,525 4,575 11/17 | 928 2,783 5/13 | 872,700 290,900 8/13 | 443億1985万 | 269億6003万 | +35.51% 11/17 | -16.76% 8/19 |
| 2023年 3月期 | 1,225 3,675 4/5 | 663 1,988 6/20 | 348,000 116,000 5/16 | 356億119万 | 192億5855万 | +14.55% 4/24 | -20.8% 5/27 |
| 2024年 3月期 | 1,170 3,510 5/8 | 616 1,848 3/8 | 577,800 192,600 8/14 | 340億277万 | 179億231万 | +10.74% 12/21 | -18.9% 5/18 |
| 2025年 3月期 | 1,457 3/26 | 550 1,649 8/5 | 1,174,200 391,400 8/26 | 423億4362万 | 159億7452万 | +26.53% 11/20 | -18.64% 8/5 |
| 最新 | 1,339 2026/3/6 | 43,100 | 389億1428万 | -2.83% 1,378 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 74%（1.74倍）
- 2016/12/30 vs 2015/12/30
- -68%（0.32倍）
- 2017/12/29 vs 2016/12/30
- 80%（1.8倍）
- 2018/12/28 vs 2017/12/29
- 160%（2.6倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- -43%（0.57倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- 48%（1.48倍）
- 2025/12/30 vs 2024/12/30
- 45%（1.45倍）
- 2026/03/06 vs 2025/12/30
- -18%（0.82倍）
- 過去安値
157円（2016/11/11） - 754%（8.54倍）
1,339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。
