株価チャート
株価
3/6
- 前日 (3/5)
- 409
- 始値
- 413
- 高値
- 415
- 安値
- 404
- 終値 +0.49%
- 411
- 出来高 -67.09%
- 5,200
乖離率
- 株価（5日）
移動平均値 - -1.67%
418 - 株価（25日）
移動平均値 - -7.43%
444 - 出来高（5日）
移動平均値 - -69.91%
17,280
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 | 413 | 415 | 404 | 411 | +0.49% | 5,200 | 34億6618万 | -7.43% | 123.79 | 4.83 |
| 03/05 | 424 | 428 | 409 | 409 | +0.25% | 15,800 | 34億4931万 | -8.3% | 123.19 | 4.81 |
| 03/04 | 429 | 434 | 400 | 408 | -5.12% | 21,800 | 34億4088万 | -8.72% | 122.89 | 4.8 |
| 03/03 | 432 | 447 | 427 | 430 | 0% | 24,100 | 36億2642万 | -4.02% | 129.51 | 5.05 |
| 03/02 | 425 | 437 | 425 | 430 | -2.49% | 19,500 | 36億2642万 | -4.44% | 129.51 | 5.05 |
| 02/27 | 425 | 447 | 425 | 441 | +2.32% | 32,600 | 37億1919万 | -2.43% | 132.83 | 5.18 |
| 02/26 | 444 | 474 | 423 | 431 | +2.62% | 113,300 | 36億3485万 | -4.86% | 129.82 | 5.07 |
| 02/25 | 434 | 450 | 415 | 420 | +0.48% | 28,900 | 35億4208万 | -7.49% | 126.5 | 4.94 |
| 02/24 | 470 | 478 | 415 | 418 | -10.68% | 70,800 | 35億2521万 | -8.13% | 125.9 | 4.91 |
| 02/20 | 466 | 486 | 466 | 468 | -1.27% | 23,000 | 39億4689万 | +2.63% | 140.96 | 5.5 |
| 02/19 | 502 | 502 | 470 | 474 | -5.95% | 85,500 | 39億9749万 | +4.41% | 142.77 | 5.57 |
| 02/18 | 425 | 504 | 425 | 504 | +18.87% | 241,600 | 42億5050万 | +11.5% | 151.8 | 5.92 |
| 02/17 | 434 | 440 | 422 | 424 | -2.53% | 11,000 | 35億7582万 | -5.57% | 127.71 | 4.98 |
| 02/16 | 442 | 451 | 435 | 435 | -1.58% | 13,300 | 36億6858万 | -3.12% | 131.02 | 5.11 |
| 02/13 | 456 | 463 | 442 | 442 | -4.12% | 13,400 | 37億2762万 | -1.56% | 133.13 | 5.2 |
| 02/12 | 461 | 468 | 457 | 461 | -1.07% | 20,700 | 38億8786万 | +2.9% | 138.85 | 5.42 |
| 02/10 | 460 | 475 | 460 | 466 | 0% | 17,700 | 39億3002万 | +4.48% | 140.36 | 5.48 |
| 02/09 | 440 | 477 | 440 | 466 | +4.25% | 36,000 | 39億3002万 | +4.95% | 140.36 | 5.48 |
| 02/06 | 446 | 455 | 445 | 447 | -0.45% | 8,000 | 37億6979万 | +1.13% | 134.63 | 5.25 |
| 02/05 | 440 | 450 | 440 | 449 | +1.35% | 8,300 | 37億8665万 | +1.81% | 135.24 | 5.28 |
| 02/04 | 448 | 448 | 438 | 443 | -1.56% | 20,000 | 37億3605万 | +0.68% | 133.43 | 5.21 |
| 02/03 | 459 | 463 | 445 | 450 | -3.43% | 12,400 | 37億9509万 | +2.51% | 135.54 | 5.29 |
| 02/02 | 459 | 466 | 455 | 466 | 0% | 12,900 | 39億3002万 | +6.39% | 140.36 | 5.48 |
| 01/30 | 443 | 482 | 443 | 466 | +3.33% | 42,300 | 39億3002万 | +7.13% | 140.36 | 5.48 |
| 01/29 | 435 | 453 | 431 | 451 | +2.27% | 15,600 | 38億352万 | +4.4% | 135.84 | 5.3 |
| 01/28 | 437 | 443 | 437 | 441 | +0.92% | 6,800 | 37億1919万 | +2.56% | 132.83 | 5.18 |
| 01/27 | 450 | 454 | 437 | 437 | -3.32% | 11,300 | 36億8545万 | +2.1% | 131.62 | 5.14 |
| 01/26 | 468 | 468 | 451 | 452 | -3.62% | 16,200 | 38億1196万 | +5.85% | 136.14 | 5.31 |
| 01/23 | 494 | 494 | 454 | 469 | -3.7% | 54,100 | 39億5533万 | +10.09% | 141.26 | 5.51 |
| 01/22 | 478 | 524 | 469 | 487 | +5.41% | 193,800 | 41億713万 | +15.13% | 146.68 | 5.72 |
| 01/21 | 459 | 471 | 450 | 462 | +1.76% | 41,500 | 38億9629万 | +9.74% | 139.15 | 5.43 |
| 01/20 | 442 | 455 | 442 | 454 | +2.71% | 21,900 | 38億2882万 | +8.35% | 136.74 | 5.34 |
| 01/19 | 435 | 447 | 431 | 442 | +2.08% | 15,500 | 37億2762万 | +5.74% | 133.13 | 5.2 |
| 01/16 | 429 | 433 | 428 | 433 | +0.93% | 3,500 | 36億5172万 | +4.09% | 130.42 | 5.09 |
| 01/15 | 426 | 433 | 423 | 429 | +0.7% | 4,100 | 36億1798万 | +3.37% | 129.21 | 5.04 |
| 01/14 | 428 | 430 | 425 | 426 | -0.93% | 9,300 | 35億9268万 | +2.65% | 128.31 | 5.01 |
| 01/13 | 435 | 440 | 430 | 430 | -0.46% | 5,100 | 36億2642万 | +3.61% | 129.51 | 5.05 |
| 01/09 | 424 | 440 | 423 | 432 | +2.37% | 14,500 | 36億4328万 | +3.85% | 130.12 | 5.08 |
| 01/08 | 420 | 426 | 420 | 422 | 0% | 6,900 | 35億5895万 | +1.44% | 127.11 | 4.96 |
| 01/07 | 414 | 424 | 414 | 422 | +1.93% | 6,000 | 35億5895万 | +1.2% | 127.11 | 4.96 |
| 01/06 | 413 | 420 | 413 | 414 | +0.24% | 5,400 | 34億9148万 | -1.19% | 124.7 | 4.87 |
| 01/05 | 411 | 417 | 410 | 413 | -0.48% | 7,300 | 34億8305万 | -1.67% | 124.39 | 4.85 |
| 2025 | ||||||||||
| 12/30 | 417 | 421 | 407 | 415 | -2.35% | 11,800 | 34億9991万 | -1.66% | - | 4.88 |
| 12/29 | 412 | 430 | 407 | 425 | +3.16% | 15,700 | 35億8425万 | +0.24% | - | 5 |
| 12/26 | 420 | 420 | 410 | 412 | -2.14% | 18,100 | 34億7461万 | -3.06% | - | 4.84 |
| 12/25 | 416 | 421 | 412 | 421 | -0.47% | 34,500 | 35億5052万 | -1.17% | - | 4.95 |
| 12/24 | 393 | 427 | 393 | 423 | +7.63% | 63,600 | 35億6738万 | -0.7% | - | 4.97 |
| 12/23 | 392 | 404 | 391 | 393 | -1.26% | 34,800 | 33億1438万 | -8.18% | - | 4.62 |
| 12/22 | 406 | 406 | 398 | 398 | -1.24% | 10,900 | 33億5654万 | -7.87% | - | 4.68 |
| 12/19 | 400 | 412 | 400 | 403 | +1.51% | 27,100 | 33億9871万 | -7.78% | - | 4.74 |
| 12/18 | 405 | 411 | 396 | 397 | -3.87% | 20,500 | 33億4811万 | -9.98% | - | 4.67 |
| 12/17 | 399 | 417 | 390 | 413 | +1.47% | 35,800 | 34億8305万 | -7.61% | - | 4.85 |
| 12/16 | 414 | 415 | 405 | 407 | -1.69% | 10,100 | 34億3245万 | -9.76% | - | 4.78 |
| 12/15 | 407 | 416 | 407 | 414 | -0.24% | 9,900 | 34億9148万 | -9.01% | - | 4.87 |
| 12/12 | 415 | 423 | 413 | 415 | -0.95% | 86,400 | 34億9991万 | -9.59% | - | 4.88 |
| 12/11 | 420 | 420 | 410 | 419 | -0.24% | 14,500 | 35億3365万 | -9.31% | - | 4.92 |
| 12/10 | 415 | 425 | 415 | 420 | +1.2% | 8,400 | 35億4208万 | -9.87% | - | 4.94 |
| 12/09 | 401 | 415 | 397 | 415 | +3.23% | 42,300 | 34億9991万 | -11.89% | - | 4.88 |
| 12/08 | 424 | 427 | 400 | 402 | -6.29% | 60,800 | 33億9028万 | -15.37% | - | 4.73 |
| 12/05 | 427 | 429 | 423 | 429 | +0.47% | 14,100 | 36億1798万 | -10.63% | - | 5.04 |
| 12/04 | 433 | 440 | 423 | 427 | -3.17% | 58,100 | 36億112万 | -11.59% | - | 5.02 |
| 12/03 | 438 | 444 | 431 | 441 | -0.23% | 14,000 | 37億1919万 | -9.45% | - | 5.18 |
| 12/02 | 440 | 448 | 438 | 442 | 0% | 80,000 | 37億2762万 | -9.8% | - | 5.2 |
| 12/01 | 464 | 464 | 442 | 442 | -4.74% | 140,500 | 37億2762万 | -10.53% | - | 5.2 |
| 11/28 | 455 | 467 | 455 | 464 | +1.98% | 7,900 | 39億1316万 | -6.83% | - | 5.45 |
| 11/27 | 459 | 467 | 454 | 455 | -2.57% | 9,100 | 38億3726万 | -9.18% | - | 5.35 |
| 11/26 | 457 | 468 | 453 | 467 | +2.19% | 18,000 | 39億3846万 | -7.52% | - | 5.49 |
| 11/25 | 460 | 460 | 447 | 457 | +2.93% | 19,600 | 38億5412万 | -9.86% | - | 5.37 |
| 11/21 | 435 | 462 | 435 | 444 | +1.6% | 35,800 | 37億4422万 | -12.94% | - | 5.22 |
| 11/20 | 451 | 460 | 437 | 437 | +0.46% | 28,700 | 36億8519万 | -14.81% | - | 5.14 |
| 11/19 | 457 | 460 | 435 | 435 | -5.02% | 35,200 | 36億6832万 | -15.86% | - | 5.11 |
| 11/18 | 480 | 492 | 454 | 458 | -5.95% | 79,900 | 38億6228万 | -11.92% | - | 5.38 |
| 11/17 | 520 | 520 | 482 | 487 | -8.11% | 33,300 | 41億684万 | -6.88% | - | 5.72 |
| 11/14 | 524 | 542 | 518 | 530 | +2.32% | 32,700 | 44億6945万 | +0.95% | - | 6.23 |
| 11/13 | 529 | 538 | 518 | 518 | -2.45% | 9,100 | 43億6826万 | -1.33% | - | 6.09 |
| 11/12 | 516 | 546 | 516 | 531 | +1.92% | 47,600 | 44億7789万 | +0.95% | - | 6.24 |
| 11/11 | 509 | 529 | 508 | 521 | +2.16% | 18,400 | 43億9356万 | -0.76% | - | 6.12 |
| 11/10 | 522 | 522 | 505 | 510 | +0.99% | 14,400 | 43億79万 | -2.86% | - | 5.99 |
| 11/07 | 501 | 517 | 501 | 505 | 0% | 24,500 | 42億5863万 | -3.99% | - | 5.94 |
| 11/06 | 519 | 519 | 504 | 505 | -2.7% | 20,100 | 42億5863万 | -4.36% | - | 5.94 |
| 11/05 | 524 | 524 | 509 | 519 | -0.95% | 10,000 | 43億7669万 | -2.44% | - | 6.1 |
| 11/04 | 529 | 529 | 517 | 524 | -0.95% | 4,000 | 44億1886万 | -2.6% | - | 6.16 |
| 10/31 | 521 | 529 | 517 | 529 | +1.54% | 9,200 | 44億6102万 | -2.22% | - | 6.22 |
| 10/30 | 519 | 521 | 503 | 521 | +2.36% | 27,800 | 43億9356万 | -4.05% | - | 6.12 |
| 10/29 | 521 | 521 | 509 | 509 | -2.68% | 22,900 | 42億9236万 | -6.78% | - | 5.98 |
| 10/28 | 528 | 535 | 521 | 523 | -0.95% | 10,400 | 44億1042万 | -4.91% | - | 6.15 |
| 10/27 | 527 | 534 | 525 | 528 | +0.38% | 11,200 | 44億5259万 | -4.52% | - | 6.21 |
| 10/24 | 550 | 550 | 525 | 526 | -3.31% | 19,200 | 44億3572万 | -5.4% | - | 6.18 |
| 10/23 | 552 | 552 | 542 | 544 | -1.81% | 5,800 | 45億8751万 | -2.51% | - | 6.39 |
| 10/22 | 538 | 554 | 533 | 554 | +2.78% | 21,800 | 46億7018万 | -1.07% | - | 6.51 |
| 10/21 | 530 | 541 | 523 | 539 | +1.89% | 29,200 | 45億4373万 | -3.92% | - | 6.33 |
| 10/20 | 529 | 536 | 519 | 529 | +1.73% | 27,500 | 44億5943万 | -6.21% | - | 6.22 |
| 10/17 | 530 | 532 | 519 | 520 | -2.07% | 17,400 | 43億8356万 | -8.29% | - | 6.11 |
| 10/16 | 529 | 537 | 525 | 531 | +0.57% | 15,000 | 44億7629万 | -7.01% | - | 6.24 |
| 10/15 | 516 | 531 | 516 | 528 | +1.15% | 20,700 | 44億5100万 | -8.01% | - | 6.2 |
| 10/14 | 514 | 533 | 504 | 522 | -0.19% | 42,900 | 44億42万 | -9.53% | - | 6.13 |
| 10/10 | 530 | 537 | 520 | 523 | -0.95% | 16,800 | 44億885万 | -9.83% | - | 6.14 |
| 10/09 | 534 | 536 | 525 | 528 | -1.49% | 15,800 | 44億5100万 | -9.59% | - | 6.2 |
| 10/08 | 525 | 550 | 525 | 536 | +0.37% | 29,100 | 45億1844万 | -9.15% | - | 6.3 |
| 10/07 | 525 | 544 | 520 | 534 | +0.95% | 55,900 | 45億158万 | -10.85% | - | 6.27 |
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 | 1,580 9/29 | 786 12/29 | 13,957,200 9/29 | 124億5198万 | 63億9018万 | +12.26% 2/7 | -20.21% 11/18 |
| 2023年 12月期 | 1,069 2/9 | 460 11/15 | 2,697,000 12/6 | 86億9738万 | 37億5470万 | +41.25% 9/26 | -17.22% 3/3 |
| 2024年 12月期 | 1,113 9/3 | 474 4/17 | 887,600 1/18 | 91億4752万 | 38億9528万 | +35.45% 7/10 | -12.28% 2/16 |
| 2025年 12月期 | 1,340 2/21 | 390 12/17 | 2,144,200 9/30 | 111億5903万 | 32億8908万 | +27.68% 2/21 | -20.63% 4/7 |
| 最新 | 411 2026/3/6 | 5,200 | 34億6618万 | -7.43% 444 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -31%（0.69倍）
- 2024/12/30 vs 2023/12/29
- 78%（1.78倍）
- 2025/12/30 vs 2024/12/30
- -58%（0.42倍）
- 2026/03/06 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
390円（2025/12/17） - 5%（1.05倍）
411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。
