株価チャート
株価
3/4
- 前日 (3/3)
- 224
- 始値
- 218
- 高値
- 235
- 安値
- 218
- 終値 +1.34%
- 227
- 出来高 +45.05%
- 68,900
乖離率
- 株価（5日）
移動平均値 - -3.4%
235 - 株価（25日）
移動平均値 - -6.97%
244 - 出来高（5日）
移動平均値 - +11.45%
61,820
2025/10/03～2026/03/04
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 | ||||||||||
| 03/04 | 218 | 235 | 218 | 227 | +1.34% | 68,900 | 18億8051万 | -6.97% | 44.77 | 6.31 |
| 03/03 | 234 | 235 | 223 | 224 | -4.27% | 47,500 | 18億5566万 | -8.57% | 44.18 | 6.22 |
| 03/02 | 237 | 242 | 228 | 234 | -4.1% | 65,000 | 19億3850万 | -5.26% | 46.15 | 6.5 |
| 02/27 | 244 | 252 | 243 | 244 | -0.41% | 32,900 | 20億2134万 | -2.01% | 48.13 | 6.78 |
| 02/26 | 247 | 248 | 240 | 245 | +2.08% | 94,800 | 20億2962万 | -2% | 48.32 | 6.81 |
| 02/25 | 244 | 254 | 238 | 240 | -7.69% | 404,300 | 19億8820万 | -4.38% | 47.34 | 6.67 |
| 02/24 | 240 | 298 | 237 | 260 | +19.27% | 2,968,800 | 21億5389万 | +3.17% | 51.28 | 7.23 |
| 02/20 | 226 | 243 | 218 | 218 | -0.91% | 61,500 | 18億595万 | -13.83% | 43 | 6.06 |
| 02/19 | 221 | 223 | 219 | 220 | -0.45% | 12,600 | 18億2252万 | -13.39% | 43.39 | 6.11 |
| 02/18 | 229 | 229 | 219 | 221 | -0.9% | 16,100 | 18億3080万 | -13.67% | 43.59 | 6.14 |
| 02/17 | 216 | 225 | 216 | 223 | +3.72% | 59,100 | 18億4737万 | -13.57% | 43.99 | 6.2 |
| 02/16 | 240 | 240 | 215 | 215 | -12.96% | 91,600 | 17億8110万 | -17.62% | 42.41 | 5.97 |
| 02/13 | 250 | 252 | 247 | 247 | -1.98% | 24,800 | 20億4619万 | -6.08% | 48.72 | 6.86 |
| 02/12 | 262 | 262 | 251 | 252 | -1.56% | 27,900 | 20億8761万 | -4.18% | 49.71 | 7 |
| 02/10 | 258 | 287 | 252 | 256 | +2.4% | 353,400 | 21億2075万 | -2.66% | 50.49 | 7.11 |
| 02/09 | 247 | 257 | 247 | 250 | 0% | 6,200 | 20億7105万 | -4.94% | 49.31 | 6.95 |
| 02/06 | 251 | 255 | 248 | 250 | -0.4% | 12,900 | 20億7105万 | -4.94% | 49.31 | 6.95 |
| 02/05 | 251 | 265 | 251 | 251 | +0.4% | 18,400 | 20億7933万 | -4.56% | 49.51 | 6.98 |
| 02/04 | 250 | 252 | 250 | 250 | -1.19% | 11,700 | 20億7105万 | -4.94% | 49.31 | 6.95 |
| 02/03 | 252 | 255 | 251 | 253 | +0.4% | 22,800 | 20億9590万 | -3.8% | 49.9 | 7.03 |
| 02/02 | 256 | 258 | 252 | 252 | -1.56% | 16,600 | 20億8761万 | -4.18% | 49.71 | 7 |
| 01/30 | 263 | 263 | 255 | 256 | -3.4% | 13,800 | 21億2075万 | -2.66% | 50.49 | 7.11 |
| 01/29 | 264 | 265 | 262 | 265 | -0.75% | 7,400 | 21億9531万 | +1.15% | 52.27 | 7.36 |
| 01/28 | 272 | 272 | 265 | 267 | -0.74% | 8,700 | 22億1188万 | +1.91% | 52.66 | 7.42 |
| 01/27 | 268 | 270 | 266 | 269 | 0% | 9,600 | 22億2844万 | +3.07% | 53.06 | 7.48 |
| 01/26 | 280 | 280 | 267 | 269 | -1.82% | 20,800 | 22億2844万 | +3.07% | 53.06 | 7.48 |
| 01/23 | 266 | 274 | 265 | 274 | +0.37% | 12,600 | 22億6987万 | +5.38% | 54.04 | 7.61 |
| 01/22 | 276 | 276 | 266 | 273 | +1.11% | 8,800 | 22億6158万 | +5% | 53.85 | 7.59 |
| 01/21 | 272 | 272 | 264 | 270 | -2.17% | 18,600 | 22億3673万 | +4.25% | 53.26 | 7.5 |
| 01/20 | 272 | 276 | 268 | 276 | +1.85% | 17,400 | 22億8643万 | +6.56% | 54.44 | 7.67 |
| 01/19 | 268 | 277 | 268 | 271 | +1.5% | 22,900 | 22億4501万 | +4.63% | 53.45 | 7.53 |
| 01/16 | 267 | 271 | 262 | 267 | +1.91% | 37,800 | 22億1188万 | +3.49% | 52.66 | 7.42 |
| 01/15 | 262 | 270 | 260 | 262 | +0.38% | 38,400 | 21億7046万 | +1.55% | 51.68 | 7.28 |
| 01/14 | 283 | 283 | 260 | 261 | -6.45% | 64,700 | 21億6217万 | +0.77% | 51.48 | 7.25 |
| 01/13 | 284 | 285 | 270 | 279 | -1.76% | 74,600 | 23億1129万 | +7.72% | 55.03 | 7.75 |
| 01/09 | 267 | 321 | 267 | 284 | +9.23% | 615,800 | 23億5271万 | +9.65% | 56.02 | 7.89 |
| 01/08 | 264 | 264 | 257 | 260 | +1.17% | 15,100 | 21億5389万 | +0.78% | 51.28 | 7.23 |
| 01/07 | 266 | 266 | 255 | 257 | -1.53% | 11,100 | 21億2903万 | -1.15% | 50.69 | 7.14 |
| 01/06 | 261 | 267 | 259 | 261 | +0.38% | 22,100 | 21億6217万 | 0% | 51.48 | 7.25 |
| 01/05 | 251 | 260 | 251 | 260 | +5.26% | 13,700 | 21億5389万 | -0.76% | 51.28 | 7.23 |
| 2025 | ||||||||||
| 12/30 | 252 | 253 | 247 | 247 | -1.59% | 5,200 | 20億4619万 | -6.08% | 48.72 | 6.86 |
| 12/29 | 247 | 258 | 247 | 251 | +0.8% | 24,100 | 20億7933万 | -4.92% | 49.51 | 6.98 |
| 12/26 | 249 | 252 | 247 | 249 | +1.63% | 26,600 | 20億6276万 | -6.04% | 49.11 | 6.92 |
| 12/25 | 254 | 254 | 245 | 245 | -1.61% | 34,000 | 20億2962万 | -7.89% | 48.32 | 6.81 |
| 12/24 | 244 | 253 | 243 | 249 | +1.63% | 51,700 | 20億6276万 | -7.09% | 49.11 | 6.92 |
| 12/23 | 245 | 247 | 243 | 245 | -0.81% | 29,800 | 20億2962万 | -8.58% | 48.32 | 6.81 |
| 12/22 | 254 | 254 | 243 | 247 | -2.76% | 24,400 | 20億4619万 | -8.18% | 48.72 | 6.86 |
| 12/19 | 254 | 254 | 250 | 254 | -0.39% | 29,700 | 21億418万 | -6.27% | 50.1 | 7.06 |
| 12/18 | 254 | 255 | 249 | 255 | 0% | 31,500 | 21億1247万 | -6.59% | 50.3 | 7.09 |
| 12/17 | 257 | 257 | 252 | 255 | -0.78% | 15,700 | 21億1247万 | -7.27% | 50.3 | 7.09 |
| 12/16 | 260 | 260 | 257 | 257 | -1.15% | 12,500 | 21億2903万 | -7.89% | 50.69 | 7.14 |
| 12/15 | 260 | 261 | 257 | 260 | 0% | 17,800 | 21億5389万 | -8.13% | 51.28 | 7.23 |
| 12/12 | 260 | 264 | 255 | 260 | -1.52% | 41,200 | 21億5389万 | -9.09% | 51.28 | 7.23 |
| 12/11 | 261 | 265 | 260 | 264 | 0% | 14,900 | 21億8702万 | -8.65% | 52.07 | 7.34 |
| 12/10 | 265 | 267 | 260 | 264 | -1.12% | 16,800 | 21億8702万 | -9.9% | 52.07 | 7.34 |
| 12/09 | 265 | 267 | 263 | 267 | +0.38% | 9,500 | 22億1188万 | -9.8% | 52.66 | 7.42 |
| 12/08 | 262 | 268 | 260 | 266 | 0% | 30,300 | 22億359万 | -11.04% | 52.47 | 7.39 |
| 12/05 | 274 | 274 | 262 | 266 | -2.21% | 22,900 | 22億359万 | -12.21% | 52.47 | 7.39 |
| 12/04 | 278 | 278 | 265 | 272 | -0.73% | 10,300 | 22億5330万 | -11.11% | 53.65 | 7.56 |
| 12/03 | 280 | 280 | 274 | 274 | -1.08% | 7,600 | 22億6987万 | -11.33% | 54.04 | 7.61 |
| 12/02 | 284 | 284 | 277 | 277 | -3.15% | 11,400 | 22億9472万 | -11.22% | 54.64 | 7.7 |
| 12/01 | 290 | 291 | 280 | 286 | -1.38% | 18,600 | 23億6928万 | -9.21% | 56.41 | 7.95 |
| 11/28 | 288 | 292 | 287 | 290 | +1.05% | 19,900 | 24億241万 | -8.81% | 57.2 | 8.06 |
| 11/27 | 276 | 287 | 276 | 287 | +2.87% | 20,400 | 23億7756万 | -10.31% | 56.61 | 7.98 |
| 11/26 | 279 | 280 | 275 | 279 | +1.09% | 9,400 | 23億1129万 | -13.62% | 55.03 | 7.75 |
| 11/25 | 284 | 285 | 276 | 276 | -1.43% | 18,100 | 22億8643万 | -15.08% | 54.44 | 7.67 |
| 11/21 | 280 | 280 | 276 | 280 | 0% | 16,700 | 23億1957万 | -14.63% | 55.23 | 7.78 |
| 11/20 | 280 | 282 | 276 | 280 | -0.71% | 24,200 | 23億1957万 | -15.41% | 55.23 | 7.78 |
| 11/19 | 264 | 283 | 264 | 282 | +8.46% | 35,600 | 23億3614万 | -15.57% | 55.62 | 7.84 |
| 11/18 | 272 | 278 | 260 | 260 | -5.45% | 64,800 | 21億5389万 | -22.62% | 51.28 | 7.23 |
| 11/17 | 294 | 294 | 272 | 275 | -7.09% | 69,800 | 22億7815万 | -19.12% | 54.24 | 7.64 |
| 11/14 | 299 | 299 | 294 | 296 | -1% | 24,100 | 24億5212万 | -13.7% | 58.38 | 8.23 |
| 11/13 | 299 | 303 | 297 | 299 | 0% | 104,700 | 24億7697万 | -13.33% | 58.98 | 8.31 |
| 11/12 | 326 | 326 | 296 | 299 | -14.57% | 198,300 | 24億7697万 | -13.83% | 58.98 | 8.31 |
| 11/11 | 354 | 356 | 345 | 350 | -1.13% | 20,400 | 28億9947万 | +0.29% | 69.04 | 9.73 |
| 11/10 | 345 | 354 | 340 | 354 | +2.91% | 11,200 | 29億3260万 | +1.43% | 69.82 | 9.84 |
| 11/07 | 345 | 346 | 340 | 344 | 0% | 7,300 | 28億4976万 | -1.15% | 67.85 | 9.56 |
| 11/06 | 345 | 349 | 344 | 344 | -1.43% | 6,300 | 28億4976万 | -1.43% | 67.85 | 9.56 |
| 11/05 | 350 | 350 | 345 | 349 | +0.58% | 12,900 | 28億9118万 | -0.29% | 68.84 | 9.7 |
| 11/04 | 343 | 354 | 341 | 347 | -0.29% | 21,000 | 28億7461万 | -0.86% | 68.44 | 9.64 |
| 10/31 | 354 | 356 | 347 | 348 | -0.57% | 3,600 | 28億8290万 | -0.85% | 68.64 | 9.67 |
| 10/30 | 349 | 350 | 345 | 350 | -0.85% | 16,500 | 28億9947万 | -0.85% | 69.04 | 9.73 |
| 10/29 | 355 | 355 | 345 | 353 | +1.15% | 24,400 | 29億2432万 | -0.56% | 69.63 | 9.81 |
| 10/28 | 356 | 357 | 348 | 349 | +0.29% | 22,600 | 28億9118万 | -2.24% | 68.84 | 9.7 |
| 10/27 | 357 | 357 | 347 | 348 | -0.57% | 22,300 | 28億8290万 | -3.06% | 68.64 | 9.67 |
| 10/24 | 352 | 359 | 350 | 350 | -0.28% | 4,900 | 28億9947万 | -3.05% | 69.04 | 9.73 |
| 10/23 | 356 | 359 | 350 | 351 | -1.4% | 14,100 | 29億775万 | -3.31% | 69.23 | 9.75 |
| 10/22 | 346 | 356 | 346 | 356 | +2.89% | 14,800 | 29億4917万 | -2.47% | 70.22 | 9.89 |
| 10/21 | 350 | 350 | 345 | 346 | -1.14% | 7,200 | 28億6633万 | -5.72% | 68.25 | 9.62 |
| 10/20 | 351 | 352 | 348 | 350 | 0% | 8,100 | 28億9947万 | -5.15% | 69.04 | 9.73 |
| 10/17 | 353 | 354 | 346 | 350 | -0.57% | 15,800 | 28億9947万 | -5.66% | 69.04 | 9.73 |
| 10/16 | 350 | 355 | 345 | 352 | +0.57% | 16,500 | 29億1603万 | -5.63% | 69.43 | 9.78 |
| 10/15 | 346 | 350 | 341 | 350 | +3.55% | 10,700 | 28億9947万 | -6.67% | 69.04 | 9.73 |
| 10/14 | 344 | 345 | 335 | 338 | -2.31% | 24,800 | 28億5万 | -10.34% | 66.67 | 9.39 |
| 10/10 | 352 | 352 | 343 | 346 | -1.7% | 16,000 | 28億6633万 | -8.71% | 68.25 | 9.62 |
| 10/09 | 359 | 359 | 343 | 352 | -0.56% | 22,800 | 29億1603万 | -7.85% | 69.43 | 9.78 |
| 10/08 | 352 | 355 | 345 | 354 | 0% | 15,900 | 29億3260万 | -8.05% | 69.82 | 9.84 |
| 10/07 | 341 | 354 | 339 | 354 | +2.61% | 22,600 | 29億3260万 | -8.53% | 69.82 | 9.84 |
| 10/06 | 348 | 351 | 335 | 345 | 0% | 38,200 | 28億5804万 | -11.31% | 68.05 | 9.59 |
| 10/03 | 325 | 346 | 325 | 345 | +3.6% | 65,100 | 28億5804万 | -11.76% | 68.05 | 9.59 |
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 6月期 | 1,250 8/1 | 368 6/2 | 9,004,000 8/1 | 101億3625万 | 30億1620万 | +16.98% 7/27 | -16.4% 9/28 |
| 2024年 6月期 | 627 7/28 | 328 11/2 | 5,854,300 7/28 | 51億3951万 | 26億8940万 | +12.17% 11/22 | -13.58% 5/24 |
| 2025年 6月期 | 550 2/14 | 269 8/6 | 870,000 11/15 | 45億1055万 | 22億563万 | +20.35% 12/17 | -27.18% 8/6 |
| 最新 | 227 2026/3/4 | 68,900 | 18億8051万 | -6.97% 244 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/12/30 vs 2023/12/29
- 26%（1.26倍）
- 2025/12/30 vs 2024/12/30
- -50%（0.5倍）
- 2026/03/04 vs 2025/12/30
- -8%（0.92倍）
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。
