株価チャート
株価
3/6
- 前日 (3/2)
- 5,790
- 始値
- 5,700
- 高値
- 5,700
- 安値
- 5,700
- 終値 -1.55%
- 5,700
- 出来高 -84.62%
- 200
乖離率
- 株価（5日）
移動平均値 - -2.06%
5,820 - 株価（25日）
移動平均値 - -4.33%
5,958 - 出来高（5日）
移動平均値 - -61.54%
520
2025/08/20～2026/03/06
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 | 5,700 | 5,700 | 5,700 | 5,700 | -1.55% | 200 | 67億3425万 | -4.33% | 68.67 | 1.81 |
| 03/02 | 5,830 | 5,920 | 5,790 | 5,790 | -2.03% | 1,300 | 68億4058万 | -3.02% | 69.75 | 1.84 |
| 02/27 | 5,900 | 5,910 | 5,900 | 5,910 | +1.9% | 300 | 69億8235万 | -1.27% | 71.2 | 1.87 |
| 02/26 | 5,800 | 5,800 | 5,770 | 5,800 | -1.69% | 500 | 68億5239万 | -3.27% | 69.88 | 1.84 |
| 02/24 | 5,910 | 5,910 | 5,900 | 5,900 | -0.84% | 300 | 69億7054万 | -1.85% | 71.08 | 1.87 |
| 02/19 | 5,850 | 5,950 | 5,850 | 5,950 | +0.68% | 200 | 70億2961万 | -1.33% | 71.68 | 1.89 |
| 02/16 | 6,000 | 6,000 | 5,910 | 5,910 | +0.17% | 300 | 69億8235万 | -2.27% | 71.2 | 1.87 |
| 02/13 | 6,020 | 6,020 | 5,900 | 5,900 | -2.8% | 300 | 69億7054万 | -2.72% | 71.08 | 1.87 |
| 02/10 | 6,000 | 6,070 | 6,000 | 6,070 | +1.17% | 300 | 71億7138万 | -0.23% | 73.13 | 1.93 |
| 02/09 | 5,880 | 6,000 | 5,880 | 6,000 | +2.04% | 400 | 70億8868万 | -1.59% | 72.28 | 1.9 |
| 02/06 | 6,050 | 6,080 | 5,880 | 5,880 | -2.81% | 1,000 | 69億4691万 | -3.8% | 70.84 | 1.87 |
| 02/05 | 6,050 | 6,050 | 6,050 | 6,050 | +1.68% | 400 | 71億4776万 | -1.39% | 72.89 | 1.92 |
| 02/04 | 5,950 | 5,950 | 5,950 | 5,950 | +1.71% | 100 | 70億2961万 | -3.28% | 71.68 | 1.89 |
| 01/30 | 5,890 | 5,890 | 5,850 | 5,850 | -1.52% | 800 | 69億1147万 | -5.22% | 70.48 | 1.86 |
| 01/29 | 5,940 | 5,940 | 5,940 | 5,940 | 0% | 100 | 70億1780万 | -4.13% | 71.56 | 1.88 |
| 01/28 | 5,940 | 5,940 | 5,940 | 5,940 | -1.66% | 100 | 70億1780万 | -4.44% | 71.56 | 1.88 |
| 01/26 | 6,040 | 6,040 | 6,040 | 6,040 | +1.68% | 100 | 71億3594万 | -3.19% | 72.77 | 1.92 |
| 01/23 | 5,970 | 5,970 | 5,940 | 5,940 | -0.5% | 400 | 70億1780万 | -5.14% | 71.56 | 1.88 |
| 01/21 | 6,070 | 6,070 | 5,970 | 5,970 | -1.65% | 200 | 70億5324万 | -5.06% | 71.92 | 1.89 |
| 01/19 | 6,160 | 6,170 | 6,070 | 6,070 | -0.98% | 300 | 71億7138万 | -3.85% | 73.13 | 1.93 |
| 01/16 | 6,230 | 6,230 | 6,130 | 6,130 | 0% | 300 | 72億4227万 | -3.22% | 73.85 | 1.94 |
| 01/15 | 6,100 | 6,130 | 6,100 | 6,130 | +1.32% | 300 | 72億4227万 | -3.51% | 73.85 | 1.94 |
| 01/14 | 6,050 | 6,050 | 6,050 | 6,050 | -0.33% | 100 | 71億4776万 | -5.08% | 72.89 | 1.92 |
| 01/13 | 6,210 | 6,210 | 6,070 | 6,070 | +1% | 400 | 71億7138万 | -5.14% | 73.13 | 1.93 |
| 01/09 | 5,980 | 6,010 | 5,980 | 6,010 | +0.17% | 200 | 71億50万 | -6.44% | 72.41 | 1.91 |
| 01/08 | 6,000 | 6,000 | 6,000 | 6,000 | -2.91% | 1,300 | 70億8868万 | -6.95% | 72.28 | 1.9 |
| 01/05 | 6,280 | 6,280 | 6,180 | 6,180 | 0% | 200 | 73億134万 | -4.5% | 74.45 | 1.96 |
| 2025 | ||||||||||
| 12/30 | 6,180 | 6,180 | 6,180 | 6,180 | +0.16% | 200 | 73億134万 | -4.73% | 74.45 | 1.96 |
| 12/29 | 6,420 | 6,420 | 6,170 | 6,170 | -2.99% | 500 | 72億8953万 | -5.09% | 74.33 | 1.96 |
| 12/25 | 6,380 | 6,380 | 6,350 | 6,360 | -0.31% | 500 | 75億1400万 | -2.38% | 76.62 | 2.02 |
| 12/24 | 6,470 | 6,470 | 6,380 | 6,380 | +0.16% | 200 | 75億3763万 | -2.21% | 76.86 | 2.02 |
| 12/23 | 6,370 | 6,370 | 6,370 | 6,370 | -0.16% | 100 | 75億2582万 | -2.45% | 76.74 | 2.02 |
| 12/22 | 6,380 | 6,380 | 6,380 | 6,380 | 0% | 100 | 75億3763万 | -2.45% | 76.86 | 2.02 |
| 12/19 | 6,370 | 6,490 | 6,370 | 6,380 | -0.16% | 700 | 75億3763万 | -2.64% | 76.86 | 2.02 |
| 12/17 | 6,450 | 6,450 | 6,330 | 6,390 | -0.93% | 600 | 75億4945万 | -2.71% | 76.98 | 2.03 |
| 12/16 | 6,460 | 6,460 | 6,450 | 6,450 | -0.15% | 200 | 76億2033万 | -2.06% | 77.71 | 2.05 |
| 12/11 | 6,460 | 6,460 | 6,460 | 6,460 | 0% | 100 | 76億3215万 | -2.14% | 77.83 | 2.05 |
| 12/05 | 6,500 | 6,520 | 6,410 | 6,460 | +0.16% | 1,000 | 76億3215万 | -2.36% | 77.83 | 2.05 |
| 12/02 | 6,450 | 6,450 | 6,450 | 6,450 | 0% | 300 | 76億2033万 | -2.73% | 77.71 | 2.05 |
| 12/01 | 6,450 | 6,450 | 6,450 | 6,450 | -0.77% | 100 | 76億2033万 | -2.98% | 77.71 | 2.05 |
| 11/28 | 6,510 | 6,510 | 6,500 | 6,500 | -1.66% | 200 | 76億7941万 | -2.49% | 38.18 | 2.06 |
| 11/27 | 6,480 | 6,610 | 6,350 | 6,610 | +0.15% | 1,100 | 78億937万 | -1.08% | 38.83 | 2.1 |
| 11/26 | 6,530 | 6,650 | 6,530 | 6,600 | +0.15% | 1,800 | 77億9755万 | -1.37% | 38.77 | 2.09 |
| 11/25 | 6,590 | 6,690 | 6,590 | 6,590 | -0.3% | 1,000 | 77億8574万 | -1.67% | 38.71 | 2.09 |
| 11/21 | 6,590 | 6,610 | 6,590 | 6,610 | +0.15% | 400 | 78億937万 | -1.52% | 38.83 | 2.1 |
| 11/20 | 6,650 | 6,650 | 6,600 | 6,600 | -0.75% | 800 | 77億9755万 | -1.84% | 38.77 | 2.09 |
| 11/19 | 6,630 | 6,680 | 6,620 | 6,650 | -0.45% | 500 | 78億5662万 | -1.28% | 39.06 | 2.11 |
| 11/18 | 6,670 | 6,680 | 6,670 | 6,680 | -0.15% | 300 | 78億9207万 | -0.92% | 39.24 | 2.12 |
| 11/17 | 6,600 | 6,700 | 6,600 | 6,690 | +1.36% | 1,300 | 79億388万 | -0.92% | 39.3 | 2.12 |
| 11/14 | 6,630 | 6,640 | 6,590 | 6,600 | +0.15% | 500 | 77億9755万 | -2.51% | 38.77 | 2.09 |
| 11/13 | 6,580 | 6,590 | 6,580 | 6,590 | +0.3% | 200 | 77億8574万 | -3.2% | 38.71 | 2.09 |
| 11/12 | 6,570 | 6,650 | 6,560 | 6,570 | +0.61% | 600 | 77億6211万 | -3.75% | 38.59 | 2.08 |
| 11/11 | 6,530 | 6,530 | 6,530 | 6,530 | 0% | 100 | 77億1485万 | -4.56% | 38.36 | 2.07 |
| 11/10 | 6,590 | 6,590 | 6,530 | 6,530 | -0.91% | 900 | 77億1485万 | -4.87% | 38.36 | 2.07 |
| 11/07 | 6,590 | 6,590 | 6,590 | 6,590 | +0.92% | 100 | 77億8574万 | -4.31% | 38.71 | 2.09 |
| 11/06 | 6,610 | 6,610 | 6,530 | 6,530 | -1.21% | 1,100 | 77億1485万 | -5.49% | 38.36 | 2.07 |
| 11/05 | 6,650 | 6,650 | 6,550 | 6,610 | -1.34% | 800 | 78億937万 | -4.71% | 38.83 | 2.1 |
| 11/04 | 6,770 | 6,770 | 6,690 | 6,700 | -1.03% | 1,600 | 79億1570万 | -3.74% | 39.35 | 2.13 |
| 10/31 | 6,810 | 6,810 | 6,770 | 6,770 | -0.73% | 600 | 79億9840万 | -3.04% | 39.77 | 2.15 |
| 10/30 | 6,900 | 6,900 | 6,810 | 6,820 | -0.29% | 400 | 80億5747万 | -2.57% | 40.06 | 2.16 |
| 10/29 | 6,820 | 6,840 | 6,800 | 6,840 | 0% | 800 | 80億8110万 | -2.51% | 40.18 | 2.17 |
| 10/28 | 6,820 | 6,840 | 6,810 | 6,840 | +0.15% | 400 | 80億8110万 | -2.8% | 40.18 | 2.17 |
| 10/27 | 6,880 | 6,880 | 6,830 | 6,830 | -0.73% | 400 | 80億6928万 | -3.23% | 40.12 | 2.17 |
| 10/24 | 6,900 | 6,900 | 6,840 | 6,880 | -0.15% | 400 | 81億2836万 | -2.74% | 40.41 | 2.18 |
| 10/23 | 6,820 | 6,890 | 6,820 | 6,890 | -0.14% | 400 | 81億4017万 | -2.75% | 40.47 | 2.19 |
| 10/22 | 6,870 | 6,900 | 6,870 | 6,900 | +0.44% | 300 | 81億5199万 | -2.84% | 40.53 | 2.19 |
| 10/21 | 6,850 | 6,900 | 6,850 | 6,870 | +0.29% | 600 | 81億1654万 | -3.46% | 40.35 | 2.18 |
| 10/20 | 6,830 | 6,850 | 6,810 | 6,850 | +0.29% | 700 | 80億9291万 | -3.95% | 40.24 | 2.17 |
| 10/17 | 6,820 | 6,830 | 6,820 | 6,830 | -1.3% | 200 | 80億6928万 | -4.46% | 40.12 | 2.17 |
| 10/16 | 6,890 | 6,930 | 6,890 | 6,920 | +0.44% | 400 | 81億7562万 | -3.46% | 40.65 | 2.2 |
| 10/15 | 6,840 | 6,890 | 6,840 | 6,890 | +1.32% | 300 | 81億4017万 | -4.01% | 40.47 | 2.19 |
| 10/14 | 6,840 | 6,840 | 6,800 | 6,800 | -1.88% | 300 | 80億3384万 | -5.37% | 39.94 | 2.16 |
| 10/10 | 7,140 | 7,210 | 6,930 | 6,930 | -2.94% | 1,100 | 81億8743万 | -3.75% | 40.71 | 2.2 |
| 10/09 | 7,250 | 7,340 | 6,840 | 7,140 | -5.43% | 5,700 | 84億3553万 | -0.82% | 41.94 | 2.26 |
| 10/08 | 7,040 | 7,550 | 6,800 | 7,550 | +7.09% | 7,500 | 89億1993万 | +5.08% | 44.35 | 2.39 |
| 10/07 | 6,900 | 7,050 | 6,710 | 7,050 | +1.29% | 1,800 | 83億2920万 | -1.45% | 41.41 | 2.24 |
| 10/06 | 7,060 | 7,060 | 6,950 | 6,960 | -1.56% | 1,000 | 82億2287万 | -2.55% | 40.88 | 2.21 |
| 10/03 | 7,120 | 7,120 | 7,070 | 7,070 | -0.7% | 500 | 83億5283万 | -0.88% | 41.53 | 2.24 |
| 10/02 | 7,130 | 7,130 | 7,120 | 7,120 | -0.28% | 200 | 84億1190万 | 0% | 41.82 | 2.26 |
| 10/01 | 7,220 | 7,220 | 7,140 | 7,140 | -1.24% | 900 | 84億3553万 | +0.54% | 41.94 | 2.26 |
| 09/30 | 7,120 | 7,240 | 7,120 | 7,230 | +0.84% | 400 | 85億4186万 | +2.09% | 42.47 | 2.29 |
| 09/29 | 7,320 | 7,320 | 7,170 | 7,170 | -1.24% | 800 | 84億7098万 | +1.56% | 42.12 | 2.27 |
| 09/26 | 7,230 | 7,260 | 7,230 | 7,260 | +0.41% | 700 | 85億7731万 | +3.07% | 42.64 | 2.3 |
| 09/25 | 7,190 | 7,230 | 7,190 | 7,230 | +0.28% | 200 | 85億4186万 | +2.92% | 42.47 | 2.29 |
| 09/22 | 7,220 | 7,220 | 7,210 | 7,210 | -2.17% | 200 | 85億1824万 | +2.94% | 42.35 | 2.29 |
| 09/19 | 7,370 | 7,370 | 7,370 | 7,370 | 0% | 100 | 87億727万 | +5.56% | 43.29 | 2.34 |
| 09/18 | 7,370 | 7,370 | 7,370 | 7,370 | +2.08% | 100 | 87億727万 | +6.04% | 43.29 | 2.34 |
| 09/17 | 7,170 | 7,220 | 7,160 | 7,220 | +0.84% | 300 | 85億3005万 | +4.37% | 42.41 | 2.29 |
| 09/16 | 7,320 | 7,320 | 7,160 | 7,160 | -1.92% | 400 | 84億5916万 | +3.87% | 42.06 | 2.27 |
| 09/12 | 7,260 | 7,300 | 7,260 | 7,300 | +0.55% | 200 | 86億2457万 | +6.4% | 42.88 | 2.32 |
| 09/11 | 7,260 | 7,260 | 7,260 | 7,260 | 0% | 100 | 85億7731万 | +6.4% | 42.64 | 2.3 |
| 09/10 | 7,390 | 7,410 | 7,260 | 7,260 | -0.41% | 700 | 85億7731万 | +6.98% | 42.64 | 2.3 |
| 09/09 | 7,420 | 7,430 | 7,290 | 7,290 | -0.14% | 500 | 86億1275万 | +7.97% | 42.82 | 2.31 |
| 09/08 | 7,160 | 7,300 | 7,160 | 7,300 | +1.96% | 200 | 86億2457万 | +8.66% | 42.88 | 2.32 |
| 09/01 | 7,160 | 7,160 | 7,160 | 7,160 | +0.85% | 100 | 84億5916万 | +7.12% | 42.06 | 2.27 |
| 08/28 | 7,150 | 7,150 | 7,100 | 7,100 | -0.7% | 600 | 83億8828万 | +6.62% | 41.7 | 2.24 |
| 08/27 | 6,950 | 7,150 | 6,930 | 7,150 | +3.62% | 500 | 84億4735万 | +7.68% | 42 | 2.25 |
| 08/26 | 6,850 | 6,900 | 6,850 | 6,900 | +1.62% | 500 | 81億5199万 | +4.23% | 40.53 | 2.17 |
| 08/22 | 6,790 | 6,830 | 6,790 | 6,790 | +0.3% | 700 | 80億2203万 | +2.77% | 39.88 | 2.14 |
| 08/20 | 6,740 | 6,770 | 6,740 | 6,770 | +0.15% | 400 | 79億9840万 | +2.59% | 39.77 | 2.13 |
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 | 3,900 780 7/18 | 2,545 509 6/28 | 11,400 57,000 11/26 | - | - | +11.63% 7/13 | -10.03% 5/26 |
| 2008年 11月期 | 3,500 700 1/4 | 1,875 375 11/27 375 11/25 | 3,400 17,000 7/31 | - | - | +5.39% 3/23 | -22.14% 7/30 |
| 2009年 11月期 | 2,000 400 5/15 | 1,725 345 11/27 | 1,600 8,000 10/6 | - | - | +7.02% 6/8 | -5.88% 10/6 |
| 2010年 11月期 | 1,890 378 5/6 | 1,510 302 8/26 | 1,400 7,000 8/20 7,000 8/19 | - | - | +9.76% 11/17 | -8.78% 12/3 |
| 2011年 11月期 | 1,920 384 9/1 384 8/31 | 1,495 299 12/8 | 7,200 36,000 3/15 | 22億4870万 | 17億5094万 | +8.02% 3/11 | -9% 1/17 |
| 2012年 11月期 | 2,005 401 10/18 | 1,605 321 1/24 321 1/18 他2件 | 4,400 22,000 1/13 | 23億4825万 | 18億7977万 | +10.31% 10/10 | -5.83% 11/28 |
| 2013年 11月期 | 3,470 694 9/12 | 1,830 366 12/19 | 3,000 15,000 4/19 15,000 3/5 15,000 1/22 | 40億6406万 | 21億4329万 | +25.15% 4/17 | -11.06% 12/25 |
| 2014年 11月期 | 3,175 635 11/25 | 2,525 505 6/5 | 2,800 14,000 11/25 | 37億1881万 | 29億5748万 | +9.07% 9/4 | -5.18% 6/5 |
| 2015年 11月期 | 4,520 904 4/27 | 2,850 570 12/19 | 7,600 38,000 4/27 | 52億9418万 | 33億3814万 | +19.08% 4/28 | -17.3% 8/24 |
| 2016年 11月期 | 3,430 12/7 | 2,650 6/30 | 1,600 3/23 | 40億1749万 | 31億389万 | +9.01% 12/13 | -7.72% 6/27 |
| 2017年 11月期 | 3,390 12/14 | 2,800 4/12 | 3,100 8/2 | 39億7063万 | 32億7958万 | +5.19% 10/23 | -7.63% 12/4 |
| 2018年 11月期 | 3,190 1/18 | 2,775 3/20 | 2,700 1/18 | 37億3638万 | 32億5030万 | +7.36% 1/17 | -6.8% 12/26 |
| 2019年 11月期 | 3,000 1/18 12/17 | 2,750 3/13 | 4,400 2/13 | 35億2028万 | 32億2692万 | +3.37% 8/22 | -2.8% 2/13 |
| 2020年 11月期 | 3,695 10/26 | 2,100 3/23 | 4,100 11/19 | 43億5714万 | 24億7030万 | +18.63% 5/11 | -17.58% 3/23 |
| 2021年 11月期 | 4,090 11/26 | 3,300 12/30 | 2,300 12/1 | 48億3212万 | 38億9135万 | +5.36% 3/19 | -4.58% 12/1 |
| 2022年 11月期 | 6,400 10/25 | 3,745 12/15 | 38,300 10/25 | 75億6126万 | 44億2452万 | +22.05% 10/24 | -10.19% 10/28 |
| 2023年 11月期 | 5,500 11/21 | 3,700 1/16 | 3,300 7/13 | 64億9796万 | 43億7135万 | +15.9% 11/21 | -10.23% 12/8 |
| 2024年 11月期 | 6,840 10/9 | 4,205 12/13 | 4,300 7/11 | 80億8110万 | 49億6798万 | +22.02% 7/10 | -17.79% 8/5 |
| 2025年 11月期 | 7,550 10/8 | 5,490 4/9 | 7,500 10/8 | 89億1993万 | 64億8614万 | +9.51% 5/26 | -6.94% 1/8 |
| 最新 | 5,700 2026/3/6 | 200 | 67億3425万 | -4.33% 5,958 | |||
年間値上がり率
- 1988/12/09 vs 1987/12/02
- -11%（0.89倍）
- 1989/12/29 vs 1988/12/09
- 30%（1.3倍）
- 1994/12/28 vs 1993/12/29
- 84%（1.84倍）
- 1995/12/20 vs 1994/12/28
- -42%（0.58倍）
- 1996/12/19 vs 1995/12/20
- 5%（1.05倍）
- 1997/12/25 vs 1996/12/19
- -48%（0.52倍）
- 2000/12/25 vs 1999/12/24
- -15%（0.85倍）
- 2001/12/20 vs 2000/12/25
- -2%（0.98倍）
- 2002/12/30 vs 2001/12/20
- -22%（0.78倍）
- 2003/12/29 vs 2002/12/30
- -2%（0.98倍）
- 2004/12/27 vs 2003/12/29
- 34%（1.34倍）
- 2005/12/28 vs 2004/12/27
- 79%（1.79倍）
- 2006/12/27 vs 2005/12/28
- -7%（0.93倍）
- 2007/12/26 vs 2006/12/27
- 3%（1.03倍）
- 2008/12/30 vs 2007/12/26
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/29 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/29
- -1%（0.99倍）
- 2023/12/28 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/27 vs 2023/12/28
- 24%（1.24倍）
- 2025/12/30 vs 2024/12/27
- 11%（1.11倍）
- 2026/03/06 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
975円（2002/12/25） - 485%（5.85倍）
5,700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。
