株価チャート
株価
3/6
- 前日 (3/5)
- 8,480
- 始値
- 8,180
- 高値
- 8,270
- 安値
- 8,180
- 終値 -2.83%
- 8,240
- 出来高 -61.54%
- 500
乖離率
- 株価（5日）
移動平均値 - -0.43%
8,276 - 株価（25日）
移動平均値 - -5.36%
8,707 - 出来高（5日）
移動平均値 - -51.92%
1,040
2025/10/06～2026/03/06
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 | 8,180 | 8,270 | 8,180 | 8,240 | -2.83% | 500 | 48億2946万 | -5.36% | 7.19 | 1.09 |
| 03/05 | 8,200 | 8,480 | 8,200 | 8,480 | +6% | 1,300 | 49億7012万 | -2.92% | 7.4 | 1.12 |
| 03/04 | 8,190 | 8,190 | 8,000 | 8,000 | -2.2% | 900 | 46億8880万 | -8.61% | 6.98 | 1.06 |
| 03/03 | 8,420 | 8,450 | 8,130 | 8,180 | -3.54% | 2,200 | 47億9429万 | -7.05% | 7.14 | 1.08 |
| 03/02 | 8,500 | 8,500 | 8,470 | 8,480 | -1.85% | 300 | 49億7012万 | -4.09% | 7.4 | 1.12 |
| 02/27 | 8,600 | 8,640 | 8,560 | 8,640 | +0.47% | 1,900 | 50億6390万 | -2.69% | 7.54 | 1.14 |
| 02/26 | 8,590 | 8,600 | 8,590 | 8,600 | +0.23% | 300 | 50億4046万 | -3.44% | 7.51 | 1.14 |
| 02/25 | 8,690 | 8,710 | 8,410 | 8,580 | -0.69% | 1,200 | 50億2873万 | -4.01% | 7.49 | 1.14 |
| 02/24 | 8,560 | 8,710 | 8,560 | 8,640 | -0.8% | 500 | 50億6390万 | -3.63% | 7.54 | 1.14 |
| 02/20 | 8,860 | 8,860 | 8,610 | 8,710 | -1.69% | 700 | 51億493万 | -3.3% | 7.6 | 1.15 |
| 02/19 | 8,660 | 8,870 | 8,600 | 8,860 | +4.11% | 2,500 | 51億9284万 | -1.88% | 7.73 | 1.17 |
| 02/18 | 8,500 | 8,630 | 8,430 | 8,510 | -1.62% | 1,500 | 49億8771万 | -5.8% | 7.43 | 1.13 |
| 02/17 | 8,670 | 8,670 | 8,590 | 8,650 | -0.92% | 1,500 | 50億6976万 | -4.38% | 7.55 | 1.14 |
| 02/16 | 8,990 | 8,990 | 8,730 | 8,730 | -2.89% | 800 | 51億1665万 | -3.54% | 7.62 | 1.16 |
| 02/13 | 8,990 | 8,990 | 8,990 | 8,990 | +1.7% | 100 | 52億6903万 | -0.62% | 7.85 | 1.19 |
| 02/12 | 9,000 | 9,020 | 8,830 | 8,840 | -0.79% | 4,500 | 51億8112万 | -2.21% | 7.72 | 1.17 |
| 02/10 | 8,910 | 8,910 | 8,820 | 8,910 | -0.56% | 800 | 52億2215万 | -1.55% | 7.78 | 1.18 |
| 02/09 | 9,060 | 9,110 | 8,910 | 8,960 | +0.56% | 700 | 52億5145万 | -1.07% | 7.82 | 1.19 |
| 02/06 | 9,010 | 9,130 | 8,800 | 8,910 | -1.98% | 2,800 | 52億2215万 | -1.04% | 7.78 | 1.18 |
| 02/05 | 9,220 | 9,390 | 9,090 | 9,090 | -2.68% | 800 | 53億2764万 | +1.54% | 7.93 | 1.2 |
| 02/04 | 9,090 | 9,500 | 8,990 | 9,340 | +6.26% | 6,300 | 54億7417万 | +4.98% | 8.15 | 1.24 |
| 02/03 | 8,900 | 8,900 | 8,650 | 8,790 | -0.79% | 1,200 | 51億5181万 | -1.5% | 7.67 | 1.16 |
| 02/02 | 8,780 | 8,880 | 8,650 | 8,860 | +0.91% | 2,900 | 51億9284万 | -0.65% | 7.73 | 1.17 |
| 01/30 | 8,850 | 8,850 | 8,670 | 8,780 | -1.35% | 2,500 | 51億4595万 | -0.95% | 7.66 | 1.16 |
| 01/29 | 8,990 | 8,990 | 8,900 | 8,900 | -0.45% | 300 | 52億1629万 | +1.16% | 7.77 | 1.18 |
| 01/28 | 9,210 | 9,210 | 8,820 | 8,940 | -0.33% | 2,900 | 52億3973万 | +2.48% | 7.8 | 1.18 |
| 01/27 | 9,200 | 9,200 | 8,970 | 8,970 | -1.97% | 800 | 52億5731万 | +3.8% | 7.83 | 1.19 |
| 01/26 | 9,250 | 9,250 | 8,900 | 9,150 | -0.87% | 3,400 | 53億6281万 | +6.93% | 7.99 | 1.21 |
| 01/23 | 9,420 | 9,420 | 9,170 | 9,230 | -1.81% | 3,100 | 54億970万 | +9.08% | 8.06 | 1.22 |
| 01/22 | 9,310 | 9,500 | 9,220 | 9,400 | +0.97% | 3,900 | 55億934万 | +12.33% | 8.2 | 1.24 |
| 01/21 | 9,100 | 9,390 | 9,000 | 9,310 | -0.96% | 3,100 | 54億5659万 | +12.68% | 8.13 | 1.23 |
| 01/20 | 9,400 | 9,440 | 8,820 | 9,400 | +1.62% | 9,700 | 55億934万 | +15.29% | 8.2 | 1.24 |
| 01/19 | 10,900 | 10,900 | 9,080 | 9,250 | -4.64% | 23,700 | 54億2142万 | +15.06% | 8.07 | 1.22 |
| 01/16 | 9,300 | 9,700 | 9,200 | 9,700 | +4.41% | 11,800 | 56億8517万 | +22.32% | 8.47 | 1.28 |
| 01/15 | 8,950 | 9,300 | 8,800 | 9,290 | +3.68% | 6,500 | 54億4486万 | +19.06% | 8.11 | 1.23 |
| 01/14 | 8,720 | 8,960 | 8,660 | 8,960 | +1.82% | 1,900 | 52億5145万 | +16.5% | 7.82 | 1.19 |
| 01/13 | 8,940 | 8,980 | 8,730 | 8,800 | +0.69% | 2,400 | 51億5768万 | +15.85% | 7.68 | 1.16 |
| 01/09 | 8,780 | 8,930 | 8,700 | 8,740 | +1.04% | 2,700 | 51億2251万 | +16.49% | 7.63 | 1.16 |
| 01/08 | 8,840 | 8,850 | 8,600 | 8,650 | -2.04% | 900 | 50億6976万 | +16.77% | 7.55 | 1.14 |
| 01/07 | 9,000 | 9,000 | 8,590 | 8,830 | -2.86% | 6,200 | 51億7526万 | +20.61% | 7.71 | 1.17 |
| 01/06 | 8,940 | 9,550 | 8,680 | 9,090 | 0% | 10,400 | 53億2764万 | +25.76% | 7.93 | 1.2 |
| 01/05 | 8,690 | 9,140 | 8,310 | 9,090 | +18.98% | 25,100 | 53億2764万 | +27.65% | 7.93 | 1.2 |
| 2025 | ||||||||||
| 12/30 | 7,600 | 7,880 | 7,570 | 7,640 | +0.53% | 3,800 | 44億7780万 | +8.93% | 6.67 | 1.01 |
| 12/29 | 7,720 | 7,720 | 7,360 | 7,600 | -1.55% | 6,800 | 44億5436万 | +9.12% | 6.63 | 1.01 |
| 12/26 | 10,010 | 10,140 | 7,630 | 7,720 | -22.8% | 31,000 | 45億2469万 | +11.54% | 6.74 | 1.02 |
| 12/25 | 8,640 | 10,120 | 8,460 | 10,000 | +15.74% | 20,200 | 58億6100万 | +45.58% | 8.73 | 1.32 |
| 12/24 | 7,500 | 9,020 | 7,380 | 8,640 | +14.89% | 15,700 | 50億6390万 | +28.4% | 7.54 | 1.14 |
| 12/23 | 7,020 | 7,540 | 7,020 | 7,520 | +5.32% | 2,500 | 44億747万 | +13.07% | 6.56 | 1 |
| 12/22 | 7,050 | 7,260 | 7,000 | 7,140 | +1.28% | 3,900 | 41億8475万 | +7.82% | 6.23 | 0.94 |
| 12/19 | 6,940 | 7,050 | 6,890 | 7,050 | +2.47% | 1,100 | 41億3200万 | +6.64% | 6.15 | 0.93 |
| 12/18 | 6,850 | 6,910 | 6,850 | 6,880 | +0.44% | 1,000 | 40億3236万 | +4.29% | 6 | 0.91 |
| 12/17 | 6,680 | 6,850 | 6,660 | 6,850 | +1.03% | 2,000 | 40億1478万 | +3.88% | 5.98 | 0.91 |
| 12/16 | 6,780 | 6,780 | 6,780 | 6,780 | -1.45% | 100 | 39億7375万 | +2.81% | 5.92 | 0.9 |
| 12/15 | 6,740 | 6,880 | 6,590 | 6,880 | +2.08% | 2,000 | 40億3236万 | +4.45% | 6 | 0.91 |
| 12/12 | 6,580 | 6,740 | 6,580 | 6,740 | +2.43% | 1,200 | 39億5031万 | +2.49% | 5.88 | 0.89 |
| 12/11 | 6,580 | 6,610 | 6,580 | 6,580 | +0.3% | 900 | 38億5653万 | +0.12% | 5.74 | 0.87 |
| 12/10 | 6,510 | 6,560 | 6,510 | 6,560 | +0.77% | 600 | 38億4481万 | -0.33% | 5.73 | 0.87 |
| 12/09 | 6,580 | 6,580 | 6,510 | 6,510 | -0.46% | 500 | 38億1551万 | -1.24% | 5.68 | 0.86 |
| 12/08 | 6,480 | 6,540 | 6,450 | 6,540 | +0.93% | 1,300 | 38億3309万 | -1.04% | 5.71 | 0.87 |
| 12/05 | 6,580 | 6,580 | 6,480 | 6,480 | -1.52% | 300 | 37億9792万 | -2.2% | 5.66 | 0.86 |
| 12/04 | 6,580 | 6,580 | 6,580 | 6,580 | +1.54% | 400 | 38億5653万 | -1.1% | 5.74 | 0.87 |
| 12/03 | 6,360 | 6,480 | 6,360 | 6,480 | +1.57% | 700 | 37億9792万 | -2.96% | 5.66 | 0.86 |
| 12/02 | 6,460 | 6,460 | 6,340 | 6,380 | -1.24% | 2,400 | 37億3931万 | -4.83% | 5.57 | 0.84 |
| 12/01 | 6,510 | 6,510 | 6,460 | 6,460 | -0.62% | 800 | 37億8620万 | -3.97% | 5.64 | 0.85 |
| 11/28 | 6,420 | 6,570 | 6,420 | 6,500 | +1.25% | 600 | 38億965万 | -3.58% | 6.22 | 0.86 |
| 11/27 | 6,580 | 6,580 | 6,420 | 6,420 | +0.16% | 500 | 37億6276万 | -4.9% | 6.15 | 0.85 |
| 11/25 | 6,430 | 6,450 | 6,410 | 6,410 | -0.16% | 900 | 37億5690万 | -5.26% | 6.14 | 0.85 |
| 11/21 | 6,480 | 6,490 | 6,390 | 6,420 | -1.23% | 1,600 | 37億6276万 | -5.34% | 6.15 | 0.85 |
| 11/20 | 6,620 | 6,620 | 6,480 | 6,500 | +1.25% | 1,000 | 38億965万 | -4.41% | 6.22 | 0.86 |
| 11/19 | 6,460 | 6,470 | 6,350 | 6,420 | -1.38% | 3,700 | 37億6276万 | -5.78% | 6.15 | 0.85 |
| 11/18 | 6,690 | 6,700 | 6,510 | 6,510 | -2.69% | 3,600 | 38億1551万 | -4.55% | 6.23 | 0.86 |
| 11/17 | 6,690 | 6,690 | 6,690 | 6,690 | -1.33% | 400 | 39億2100万 | -2.29% | 6.4 | 0.89 |
| 11/14 | 6,800 | 6,800 | 6,690 | 6,780 | -1.45% | 2,400 | 39億7375万 | -1.14% | 6.49 | 0.9 |
| 11/13 | 6,700 | 6,880 | 6,700 | 6,880 | +2.69% | 1,300 | 40億3236万 | +0.22% | 6.59 | 0.91 |
| 11/12 | 6,750 | 6,750 | 6,700 | 6,700 | -1.33% | 700 | 39億2687万 | -2.45% | 6.41 | 0.89 |
| 11/11 | 6,750 | 6,790 | 6,660 | 6,790 | -1.31% | 2,100 | 39億7961万 | -1.25% | 6.5 | 0.9 |
| 11/10 | 6,680 | 6,890 | 6,680 | 6,880 | +4.56% | 1,600 | 40億3236万 | +0.12% | 6.59 | 0.91 |
| 11/07 | 6,600 | 6,630 | 6,580 | 6,580 | -0.6% | 1,300 | 38億5653万 | -4.14% | 6.3 | 0.87 |
| 11/06 | 6,620 | 6,660 | 6,620 | 6,620 | 0% | 1,000 | 38億7998万 | -3.6% | 6.34 | 0.88 |
| 11/05 | 6,850 | 6,850 | 6,600 | 6,620 | -3.36% | 2,000 | 38億7998万 | -3.67% | 6.34 | 0.88 |
| 11/04 | 6,910 | 6,960 | 6,850 | 6,850 | +0.59% | 900 | 40億1478万 | -0.45% | 6.56 | 0.91 |
| 10/31 | 6,890 | 6,900 | 6,810 | 6,810 | -1.59% | 1,400 | 39億9134万 | -0.99% | 6.52 | 0.9 |
| 10/30 | 6,880 | 7,000 | 6,830 | 6,920 | -0.86% | 1,000 | 40億5581万 | +0.55% | 6.62 | 0.92 |
| 10/29 | 7,270 | 7,270 | 6,850 | 6,980 | -2.38% | 2,900 | 40億9097万 | +1.41% | 6.68 | 0.92 |
| 10/28 | 7,220 | 7,290 | 7,130 | 7,150 | -0.69% | 3,000 | 41億9061万 | +3.91% | 6.84 | 0.95 |
| 10/27 | 7,270 | 7,270 | 7,170 | 7,200 | +1.12% | 1,700 | 42億1992万 | +5.03% | 6.89 | 0.95 |
| 10/24 | 6,970 | 7,430 | 6,970 | 7,120 | +2.15% | 6,700 | 41億7303万 | +4.31% | 6.82 | 0.94 |
| 10/23 | 6,810 | 6,980 | 6,660 | 6,970 | +2.35% | 2,500 | 40億8511万 | +2.53% | 6.67 | 0.92 |
| 10/22 | 6,780 | 6,840 | 6,650 | 6,810 | +0.89% | 1,400 | 39億9134万 | +0.59% | 6.52 | 0.9 |
| 10/21 | 6,810 | 6,810 | 6,730 | 6,750 | -0.59% | 1,200 | 39億5617万 | +0.01% | 6.46 | 0.89 |
| 10/20 | 6,820 | 6,900 | 6,790 | 6,790 | -0.44% | 1,200 | 39億7961万 | +0.94% | 6.5 | 0.9 |
| 10/17 | 6,850 | 6,890 | 6,750 | 6,820 | -0.44% | 2,500 | 39億9720万 | +1.73% | 6.53 | 0.9 |
| 10/16 | 6,900 | 6,980 | 6,760 | 6,850 | 0% | 4,600 | 40億1478万 | +2.54% | 6.56 | 0.91 |
| 10/15 | 6,660 | 6,850 | 6,620 | 6,850 | +4.1% | 4,100 | 40億1478万 | +2.9% | 6.56 | 0.91 |
| 10/14 | 6,780 | 6,970 | 6,550 | 6,580 | -8.36% | 6,200 | 38億5653万 | -0.81% | 6.3 | 0.87 |
| 10/10 | 6,930 | 7,180 | 6,730 | 7,180 | +2.87% | 4,200 | 42億819万 | +8.41% | 6.87 | 0.95 |
| 10/09 | 6,940 | 7,000 | 6,880 | 6,980 | +0.58% | 1,300 | 40億9097万 | +6.03% | 6.68 | 0.92 |
| 10/08 | 6,810 | 6,940 | 6,810 | 6,940 | -0.43% | 1,400 | 40億6753万 | +5.84% | 6.64 | 0.92 |
| 10/07 | 6,800 | 7,090 | 6,800 | 6,970 | +1.01% | 1,800 | 40億8511万 | +6.84% | 6.67 | 0.92 |
| 10/06 | 6,970 | 6,970 | 6,840 | 6,900 | +3.45% | 1,800 | 40億4409万 | +6.25% | 6.6 | 0.91 |
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 | |
| 2007年 11月期 | 2,520 252 1/26 | 1,810 181 11/29 181 11/27 | 3,000 30,000 1/31 | - | - | +10.44% 10/31 | -16.23% 12/20 |
| 2008年 11月期 | 1,830 183 12/5 183 12/4 | 850 85 10/9 | 1,700 17,000 11/21 | - | - | +11.12% 5/19 | -38.79% 10/8 |
| 2009年 11月期 | 1,520 152 11/5 | 830 83 2/9 | 3,100 31,000 11/30 | - | - | +40.79% 6/2 | -21.25% 11/30 |
| 2010年 11月期 | 1,460 146 11/25 146 11/24 | 1,080 108 1/12 108 1/5 他3件 | 7,300 73,000 11/26 | - | - | +11.99% 4/20 | -10.29% 12/6 |
| 2011年 11月期 | 1,700 170 4/25 170 4/19 他3件 | 1,110 111 3/16 | 8,000 80,000 4/14 | 9億9637万 | 6億5057万 | +23.78% 4/15 | -15.66% 5/25 |
| 2012年 11月期 | 1,630 163 2/27 | 860 86 9/6 86 9/3 他2件 | 44,400 444,000 2/27 | 9億5534万 | 5億404万 | +23.32% 1/15 | -16.29% 5/18 |
| 2013年 11月期 | 2,560 256 3/12 | 940 94 12/7 | 146,000 1,460,000 3/12 | 15億41万 | 5億5093万 | +83.26% 3/11 | -18.38% 6/7 |
| 2014年 11月期 | 2,400 240 1/17 | 1,230 123 2/4 | 172,300 1,723,000 10/9 | 14億664万 | 7億2090万 | +28.48% 1/17 | -25.71% 2/4 |
| 2015年 11月期 | 2,380 238 7/6 | 1,300 130 8/25 | 654,300 6,543,000 7/6 | 13億9491万 | 7億6193万 | +19.36% 2/2 | -22.27% 8/25 |
| 2016年 11月期 | 1,770 177 1/8 | 1,180 118 2/12 | 32,400 324,000 1/8 | 10億3739万 | 6億9159万 | +15.76% 4/18 | -18.35% 2/12 |
| 2017年 11月期 | 2,310 10/13 10/12 | 1,580 158 1/4 158 12/30 他4件 | 149,500 1,495,000 4/6 | 13億5389万 | 9億2603万 | +23.31% 4/12 | -5.6% 6/15 |
| 2018年 11月期 | 4,225 9/10 | 2,033 12/5 | 41,900 1/19 | 24億7627万 | 11億9154万 | +49.92% 9/7 | -17.75% 12/26 |
| 2019年 11月期 | 3,155 7/5 | 2,291 1/4 | 5,000 7/5 | 18億4914万 | 13億4275万 | +89.41% 1/9 | -7.89% 9/9 |
| 2020年 11月期 | 7,140 1/10 | 1,684 3/13 | 219,400 1/10 | 41億8475万 | 9億8699万 | +40.37% 1/16 | -33.29% 3/13 |
| 2021年 11月期 | 4,330 1/20 | 3,030 5/13 4/12 | 30,700 1/15 | 25億3781万 | 17億7588万 | +22.97% 1/15 | -16.01% 2/17 |
| 2022年 11月期 | 6,420 8/24 | 2,917 2/24 | 279,000 8/24 | 37億6276万 | 17億965万 | +53.84% 8/23 | -15.89% 9/20 |
| 2023年 11月期 | 4,100 4/19 | 3,180 1/16 | 23,000 3/14 | 24億301万 | 18億6379万 | +13.55% 3/14 | -5.8% 7/26 |
| 2024年 11月期 | 5,380 7/17 | 3,755 12/1 | 7,400 7/18 | 31億5321万 | 22億80万 | +14.07% 7/16 | -15.44% 8/5 |
| 2025年 11月期 | 7,430 10/24 | 4,720 1/7 | 18,600 1/20 | 43億5472万 | 27億6639万 | +45.59% 12/25 | -11.56% 4/7 |
| 最新 | 8,240 2026/3/6 | 500 | 48億2946万 | -5.36% 8,707 | |||
年間値上がり率
- 1994/12/29 vs 1993/12/30
- -5%（0.95倍）
- 1995/12/29 vs 1994/12/29
- -26%（0.74倍）
- 1996/12/30 vs 1995/12/29
- -46%（0.54倍）
- 1997/12/26 vs 1996/12/30
- -70%（0.3倍）
- 1998/12/30 vs 1997/12/26
- -15%（0.85倍）
- 1999/12/29 vs 1998/12/30
- 6%（1.06倍）
- 2000/12/25 vs 1999/12/29
- 8%（1.08倍）
- 2001/12/28 vs 2000/12/25
- -65%（0.35倍）
- 2002/12/30 vs 2001/12/28
- 27%（1.27倍）
- 2003/12/30 vs 2002/12/30
- 29%（1.29倍）
- 2004/12/30 vs 2003/12/30
- 121%（2.21倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- -44%（0.56倍）
- 2007/12/27 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/26 vs 2007/12/27
- -45%（0.55倍）
- 2009/12/29 vs 2008/12/26
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/29
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/26 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/26
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- 19%（1.19倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/29 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/29
- -1%（0.99倍）
- 2023/12/28 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/28
- 23%（1.23倍）
- 2025/12/30 vs 2024/12/30
- 59%（1.59倍）
- 2026/03/06 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
500円（2002/12/09） - 1548%（16.48倍）
8,240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。
