株価チャート
株価
1/20
- 前日 (1/19)
- 2,000
- 始値
- 1,978
- 高値
- 1,978
- 安値
- 1,899
- 終値 -5.05%
- 1,899
- 出来高 -61.65%
- 115,100
乖離率
- 株価（5日）
移動平均値 - +5.73%
1,796 - 株価（25日）
移動平均値 - +22.6%
1,549 - 出来高（5日）
移動平均値 - -45.77%
212,240
2025/08/21～2026/01/20
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 | ||||||||||
| 01/20 | 1,978 | 1,978 | 1,899 | 1,899 | -5.05% | 115,100 | 132億4628万 | +22.6% | 12.01 | 1.74 |
| 01/19 | 1,930 | 2,057 | 1,900 | 2,000 | +5.26% | 300,100 | 139億5080万 | +30.8% | 12.65 | 1.83 |
| 01/16 | 1,941 | 1,999 | 1,864 | 1,900 | +9.13% | 365,900 | 132億5326万 | +26.33% | 12.02 | 1.74 |
| 01/15 | 1,737 | 1,741 | 1,730 | 1,741 | +20.82% | 199,900 | 121億691万 | +17.32% | 11.01 | 1.59 |
| 01/14 | 1,464 | 1,476 | 1,436 | 1,441 | -1.3% | 80,200 | 100億2071万 | -1.91% | 9.12 | 1.32 |
| 01/13 | 1,441 | 1,483 | 1,416 | 1,460 | +1.32% | 67,600 | 101億5284万 | -0.48% | 9.24 | 1.33 |
| 01/09 | 1,442 | 1,462 | 1,418 | 1,441 | -0.55% | 44,600 | 100億2071万 | -1.57% | 9.12 | 1.32 |
| 01/08 | 1,490 | 1,500 | 1,435 | 1,449 | -2.82% | 68,700 | 100億7634万 | -0.96% | 9.17 | 1.32 |
| 01/07 | 1,521 | 1,547 | 1,480 | 1,491 | -2.04% | 47,600 | 103億6841万 | +1.91% | 9.43 | 1.36 |
| 01/06 | 1,510 | 1,545 | 1,510 | 1,522 | +2.22% | 33,600 | 105億8398万 | +4.03% | 9.63 | 1.39 |
| 01/05 | 1,519 | 1,519 | 1,480 | 1,489 | -0.13% | 30,700 | 103億5450万 | +1.99% | 9.42 | 1.36 |
| 2025 | ||||||||||
| 12/30 | 1,520 | 1,520 | 1,488 | 1,491 | -1.26% | 17,600 | 103億6841万 | +2.12% | 9.43 | 1.36 |
| 12/29 | 1,541 | 1,545 | 1,503 | 1,510 | -2.01% | 32,100 | 105億54万 | +3.5% | 9.55 | 1.38 |
| 12/26 | 1,541 | 1,557 | 1,527 | 1,541 | +0.26% | 19,100 | 107億1611万 | +5.84% | 9.75 | 1.41 |
| 12/25 | 1,525 | 1,549 | 1,518 | 1,537 | +1.92% | 30,200 | 106億8829万 | +6% | 9.72 | 1.4 |
| 12/24 | 1,479 | 1,529 | 1,476 | 1,508 | +2.59% | 30,800 | 104億8663万 | +4.5% | 9.54 | 1.38 |
| 12/23 | 1,465 | 1,505 | 1,461 | 1,470 | +0.41% | 22,400 | 102億2238万 | +2.23% | 9.3 | 1.34 |
| 12/22 | 1,508 | 1,508 | 1,461 | 1,464 | -2.66% | 56,000 | 101億8065万 | +1.88% | 9.26 | 1.34 |
| 12/19 | 1,531 | 1,553 | 1,487 | 1,504 | -1.76% | 66,300 | 104億5881万 | +4.74% | 9.51 | 1.37 |
| 12/18 | 1,441 | 1,566 | 1,421 | 1,531 | -3.65% | 148,500 | 106億4657万 | +6.76% | 9.68 | 1.4 |
| 12/17 | 1,542 | 1,596 | 1,537 | 1,589 | +3.79% | 91,400 | 110億4990万 | +11.2% | 10.05 | 1.45 |
| 12/16 | 1,448 | 1,565 | 1,435 | 1,531 | +5.73% | 137,500 | 106億4657万 | +7.82% | 9.68 | 1.4 |
| 12/15 | 1,416 | 1,450 | 1,400 | 1,448 | +2.7% | 28,900 | 100億6939万 | +2.48% | 9.16 | 1.32 |
| 12/12 | 1,370 | 1,418 | 1,370 | 1,410 | +3.45% | 22,400 | 98億514万 | +0.21% | 8.92 | 1.29 |
| 12/11 | 1,417 | 1,417 | 1,363 | 1,363 | -1.73% | 43,600 | 94億7830万 | -2.57% | 8.62 | 1.25 |
| 12/10 | 1,381 | 1,412 | 1,376 | 1,387 | +1.17% | 35,700 | 96億4519万 | -0.5% | 8.77 | 1.27 |
| 12/09 | 1,409 | 1,409 | 1,325 | 1,371 | -2.7% | 41,500 | 95億3393万 | -1.22% | 8.67 | 1.25 |
| 12/08 | 1,389 | 1,414 | 1,389 | 1,409 | +2.47% | 14,100 | 97億9818万 | +1.73% | 8.91 | 1.29 |
| 12/05 | 1,392 | 1,450 | 1,375 | 1,375 | 0% | 46,100 | 95億6175万 | -0.43% | 8.7 | 1.26 |
| 12/04 | 1,386 | 1,386 | 1,361 | 1,375 | -1.57% | 30,500 | 95億6175万 | -0.15% | 8.7 | 1.26 |
| 12/03 | 1,414 | 1,423 | 1,375 | 1,397 | -1.83% | 35,500 | 97億1473万 | +1.82% | 8.84 | 1.28 |
| 12/02 | 1,450 | 1,450 | 1,410 | 1,423 | -1.86% | 37,500 | 98億9554万 | +4.17% | 9 | 1.3 |
| 12/01 | 1,490 | 1,494 | 1,450 | 1,450 | -1.49% | 28,400 | 100億8330万 | +6.62% | 9.17 | 1.32 |
| 11/28 | 1,455 | 1,480 | 1,455 | 1,472 | +0.68% | 20,300 | 102億3628万 | +8.88% | 9.31 | 1.34 |
| 11/27 | 1,478 | 1,482 | 1,451 | 1,462 | -0.95% | 30,000 | 101億6674万 | +8.94% | 9.25 | 1.33 |
| 11/26 | 1,490 | 1,499 | 1,463 | 1,476 | -0.2% | 49,600 | 102億6410万 | +10.81% | 9.34 | 1.34 |
| 11/25 | 1,430 | 1,502 | 1,430 | 1,479 | +3.94% | 76,800 | 102億8496万 | +11.96% | 9.36 | 1.35 |
| 11/21 | 1,387 | 1,424 | 1,343 | 1,423 | +1.14% | 66,500 | 98億9554万 | +8.71% | 9 | 1.3 |
| 11/20 | 1,375 | 1,420 | 1,375 | 1,407 | +3.38% | 46,200 | 97億8427万 | +8.23% | 8.9 | 1.28 |
| 11/19 | 1,387 | 1,410 | 1,361 | 1,361 | -0.66% | 39,200 | 94億6439万 | +5.26% | 8.61 | 1.24 |
| 11/18 | 1,459 | 1,468 | 1,370 | 1,370 | -5.19% | 95,900 | 95億2698万 | +6.45% | 8.67 | 1.25 |
| 11/17 | 1,475 | 1,480 | 1,430 | 1,445 | -0.62% | 69,800 | 100億4853万 | +12.8% | 9.14 | 1.32 |
| 11/14 | 1,453 | 1,461 | 1,414 | 1,454 | +0.28% | 72,800 | 101億1111万 | +14.49% | 9.2 | 1.32 |
| 11/13 | 1,408 | 1,450 | 1,400 | 1,450 | +2.98% | 42,200 | 100億8330万 | +15.26% | 9.17 | 1.32 |
| 11/12 | 1,369 | 1,420 | 1,359 | 1,408 | +3.07% | 59,900 | 97億9123万 | +13.09% | 8.91 | 1.28 |
| 11/11 | 1,336 | 1,376 | 1,282 | 1,366 | +1.34% | 81,200 | 94億9916万 | +10.7% | 8.64 | 1.24 |
| 11/10 | 1,305 | 1,348 | 1,301 | 1,348 | +4.25% | 90,200 | 93億7399万 | +9.77% | 8.53 | 1.23 |
| 11/07 | 1,212 | 1,298 | 1,212 | 1,293 | +6.16% | 67,700 | 89億9152万 | +5.9% | 8.18 | 1.18 |
| 11/06 | 1,227 | 1,239 | 1,200 | 1,218 | -0.81% | 17,800 | 84億6997万 | +0.08% | 7.7 | 1.11 |
| 11/05 | 1,211 | 1,232 | 1,171 | 1,228 | 0% | 89,600 | 85億3951万 | +0.74% | 7.77 | 1.12 |
| 11/04 | 1,314 | 1,318 | 1,223 | 1,228 | -6.54% | 87,700 | 85億3951万 | +0.74% | 7.77 | 1.12 |
| 10/31 | 1,286 | 1,327 | 1,266 | 1,314 | +1.55% | 66,200 | 91億3755万 | +7.62% | 8.31 | 1.2 |
| 10/30 | 1,311 | 1,320 | 1,277 | 1,294 | -0.08% | 79,300 | 89億9847万 | +6.15% | 8.19 | 1.18 |
| 10/29 | 1,248 | 1,314 | 1,248 | 1,295 | +4.77% | 140,800 | 90億543万 | +6.23% | 8.19 | 1.18 |
| 10/28 | 1,255 | 1,280 | 1,235 | 1,236 | -1.9% | 51,700 | 85億9514万 | +1.39% | 7.82 | 1.13 |
| 10/27 | 1,260 | 1,269 | 1,246 | 1,260 | +0.72% | 35,100 | 87億6204万 | +3.11% | 7.97 | 1.15 |
| 10/24 | 1,258 | 1,259 | 1,232 | 1,251 | -0.48% | 33,600 | 86億9945万 | +2.12% | 7.91 | 1.14 |
| 10/23 | 1,237 | 1,260 | 1,218 | 1,257 | +1.62% | 40,500 | 87億4117万 | +2.28% | 7.95 | 1.15 |
| 10/22 | 1,202 | 1,242 | 1,201 | 1,237 | +2.91% | 47,300 | 86億209万 | +0.24% | 7.83 | 1.13 |
| 10/21 | 1,192 | 1,202 | 1,168 | 1,202 | +0.67% | 46,300 | 83億5870万 | -2.99% | 7.6 | 1.09 |
| 10/20 | 1,195 | 1,203 | 1,178 | 1,194 | +1.62% | 34,700 | 83億307万 | -4.17% | 7.55 | 1.09 |
| 10/17 | 1,212 | 1,212 | 1,169 | 1,175 | -3.61% | 62,200 | 81億7095万 | -6.08% | 7.43 | 1.07 |
| 10/16 | 1,224 | 1,239 | 1,203 | 1,219 | +0.16% | 69,600 | 84億7692万 | -2.87% | 7.71 | 1.11 |
| 10/15 | 1,200 | 1,225 | 1,180 | 1,217 | +0.66% | 84,900 | 84億6301万 | -3.18% | 7.7 | 1.11 |
| 10/14 | 1,101 | 1,234 | 1,101 | 1,209 | -0.9% | 356,200 | 84億738万 | -3.9% | 7.65 | 1.1 |
| 10/10 | 1,210 | 1,230 | 1,181 | 1,220 | +3.39% | 256,700 | 84億8388万 | -2.94% | 7.72 | 1.11 |
| 10/09 | 1,179 | 1,181 | 1,152 | 1,180 | +2.61% | 98,000 | 82億572万 | -5.83% | 7.46 | 1.07 |
| 10/08 | 1,125 | 1,152 | 1,120 | 1,150 | +2.68% | 72,200 | 79億9710万 | -7.93% | 7.27 | 1.05 |
| 10/07 | 1,145 | 1,147 | 1,104 | 1,120 | -2.18% | 108,200 | 77億8848万 | -10.04% | 7.09 | 1.02 |
| 10/06 | 1,242 | 1,242 | 1,135 | 1,145 | -5.68% | 207,900 | 79億6233万 | -7.96% | 7.24 | 1.04 |
| 10/03 | 1,184 | 1,219 | 1,184 | 1,214 | +3.5% | 65,500 | 84億4215万 | -2.18% | 7.68 | 1.11 |
| 10/02 | 1,189 | 1,204 | 1,170 | 1,173 | -1.26% | 101,800 | 81億5704万 | -5.25% | 7.42 | 1.07 |
| 10/01 | 1,261 | 1,261 | 1,183 | 1,188 | -5.71% | 120,600 | 82億6135万 | -3.88% | 7.52 | 1.08 |
| 09/30 | 1,252 | 1,265 | 1,232 | 1,260 | +0.88% | 44,900 | 87億6204万 | +2.11% | 7.97 | 1.15 |
| 09/29 | 1,274 | 1,274 | 1,231 | 1,249 | -1.73% | 56,400 | 86億8554万 | +1.54% | 7.9 | 1.14 |
| 09/26 | 1,273 | 1,304 | 1,252 | 1,271 | +0.55% | 75,400 | 88億3853万 | +3.67% | 8.04 | 1.16 |
| 09/25 | 1,285 | 1,287 | 1,260 | 1,264 | -1.4% | 41,100 | 87億8985万 | +3.52% | 8 | 1.15 |
| 09/24 | 1,288 | 1,299 | 1,253 | 1,282 | -0.77% | 128,100 | 89億1502万 | +5.69% | 8.11 | 1.17 |
| 09/22 | 1,327 | 1,338 | 1,292 | 1,292 | -3.08% | 90,100 | 89億8456万 | +7.4% | 8.17 | 1.18 |
| 09/19 | 1,326 | 1,347 | 1,285 | 1,333 | +1.45% | 123,800 | 92億6968万 | +11.74% | 8.43 | 1.21 |
| 09/18 | 1,358 | 1,362 | 1,289 | 1,314 | -3.1% | 141,500 | 91億3755万 | +11.26% | 8.31 | 1.2 |
| 09/17 | 1,413 | 1,413 | 1,350 | 1,356 | -2.93% | 104,000 | 94億2962万 | +15.9% | 8.58 | 1.24 |
| 09/16 | 1,364 | 1,420 | 1,325 | 1,397 | +3.64% | 142,900 | 97億1473万 | +20.64% | 8.84 | 1.27 |
| 09/12 | 1,369 | 1,369 | 1,331 | 1,348 | -1.68% | 102,700 | 93億7399万 | +17.83% | 8.53 | 1.23 |
| 09/11 | 1,318 | 1,385 | 1,297 | 1,371 | +4.18% | 175,700 | 95億3393万 | +21.11% | 8.67 | 1.25 |
| 09/10 | 1,279 | 1,337 | 1,273 | 1,316 | +3.13% | 119,400 | 91億5146万 | +17.61% | 8.32 | 1.2 |
| 09/09 | 1,280 | 1,288 | 1,257 | 1,276 | 0% | 69,400 | 88億7330万 | +15.06% | 8.07 | 1.16 |
| 09/08 | 1,271 | 1,276 | 1,251 | 1,276 | +1.92% | 103,300 | 88億7330万 | +16.11% | 8.07 | 1.16 |
| 09/05 | 1,177 | 1,315 | 1,171 | 1,252 | +6.92% | 319,300 | 87億640万 | +15.07% | 7.92 | 1.14 |
| 09/04 | 1,145 | 1,171 | 1,125 | 1,171 | +3.08% | 124,100 | 81億4313万 | +8.63% | 7.41 | 1.07 |
| 09/03 | 1,111 | 1,150 | 1,104 | 1,136 | +6.17% | 329,900 | 78億9974万 | +5.97% | 7.19 | 1.03 |
| 09/02 | 1,051 | 1,070 | 1,051 | 1,070 | +1.13% | 46,600 | 74億4078万 | +0.47% | 6.77 | 0.97 |
| 09/01 | 1,073 | 1,073 | 1,050 | 1,058 | -2.04% | 67,800 | 73億5733万 | -0.47% | 6.69 | 0.96 |
| 08/29 | 1,076 | 1,089 | 1,073 | 1,080 | -0.92% | 53,700 | 75億1032万 | +1.98% | 6.96 | 1 |
| 08/28 | 1,076 | 1,091 | 1,069 | 1,090 | -3.2% | 141,100 | 75億7986万 | +3.42% | 7.03 | 1.01 |
| 08/27 | 1,135 | 1,152 | 1,121 | 1,126 | -0.62% | 93,800 | 78億3020万 | +7.44% | 7.26 | 1.04 |
| 08/26 | 1,139 | 1,143 | 1,127 | 1,133 | -0.35% | 52,600 | 78億7888万 | +8.94% | 7.3 | 1.05 |
| 08/25 | 1,157 | 1,157 | 1,136 | 1,137 | -0.35% | 59,900 | 79億669万 | +10.28% | 7.33 | 1.06 |
| 08/22 | 1,183 | 1,189 | 1,137 | 1,141 | -2.4% | 121,700 | 79億3451万 | +11.53% | 7.36 | 1.06 |
| 08/21 | 1,148 | 1,174 | 1,141 | 1,169 | +2.01% | 112,700 | 81億2922万 | +15.29% | 7.54 | 1.08 |
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 | |
| 2016年 8月期 | 574 9/8 | 368 2/12 | 2,191,400 9/8 | 34億2448万 | 22億8848万 | +9.28% 6/7 | -17.65% 2/12 |
| 2017年 8月期 | 518 3/13 | 376 11/9 | 229,400 3/13 | 32億4200万 | 23億4748万 | +10.4% 12/7 | -10.79% 4/17 |
| 2018年 8月期 | 788 1/23 | 415 10/13 | 9,046,500 12/20 | 50億6896万 | 26億3064万 | +30.46% 12/22 | -18.67% 2/14 |
| 2019年 8月期 | 535 6/28 | 321 12/25 | 1,301,900 6/26 | 35億1575万 | 20億7028万 | +18.74% 6/28 | -18.65% 7/16 |
| 2020年 8月期 | 570 1/7 | 210 3/13 | 1,846,900 12/24 | 37億4940万 | 13億8144万 | +33.15% 12/30 | -32.72% 3/13 |
| 2021年 8月期 | 677 4/2 | 400 9/4 | 1,109,100 10/6 | 44億9792万 | 26億3184万 | +17.25% 1/21 | -12.64% 3/8 |
| 2022年 8月期 | 592 9/14 | 399 3/8 | 300,900 9/13 | 39億3680万 | 26億8207万 | +7.91% 4/4 | -11.85% 3/9 |
| 2023年 8月期 | 800 8/28 | 433 10/3 | 485,600 8/30 | 54億8248万 | 29億1629万 | +26.77% 7/31 | -10.23% 8/31 |
| 2024年 8月期 | 1,187 4/10 4/9 | 569 10/4 | 987,000 10/17 | 82億3077万 | 39億163万 | +23.23% 4/9 | -28.49% 8/5 |
| 2025年 8月期 | 1,189 8/22 | 650 9/9 | 1,260,500 10/17 | 82億6830万 | 45億716万 | +35.92% 10/18 | -21.26% 4/7 |
| 最新 | 1,899 2026/1/20 | 115,100 | 132億4628万 | +22.6% 1,549 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 46%（1.46倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 100%（2倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- 50%（1.5倍）
- 2026/01/20 vs 2025/12/30
- 27%（1.27倍）
- 過去安値
210円（2020/03/13） - 804%（9.04倍）
1,899円（1/20）
