株価チャート
株価
1/20
- 前日 (1/19)
- 4,575
- 始値
- 4,595
- 高値
- 4,595
- 安値
- 4,595
- 終値 +0.44%
- 4,595
- 出来高 ±0%
- 200
乖離率
- 株価（5日）
移動平均値 - +0.88%
4,555 - 株価（25日）
移動平均値 - +2.82%
4,469 - 出来高（5日）
移動平均値 - -54.55%
440
2025/07/25～2026/01/20
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 | 4,595 | 4,595 | 4,595 | 4,595 | +0.44% | 200 | 41億4078万 | +2.82% | 14.6 | 0.77 |
| 01/19 | 4,575 | 4,575 | 4,575 | 4,575 | 0% | 200 | 41億2276万 | +2.56% | 14.54 | 0.77 |
| 01/16 | 4,520 | 4,580 | 4,510 | 4,575 | +1.33% | 1,200 | 41億2276万 | +2.72% | 14.54 | 0.77 |
| 01/15 | 4,515 | 4,515 | 4,515 | 4,515 | 0% | 100 | 40億6869万 | +1.53% | 14.34 | 0.76 |
| 01/14 | 4,515 | 4,515 | 4,515 | 4,515 | +0.11% | 500 | 40億6869万 | +1.62% | 14.34 | 0.76 |
| 01/13 | 4,505 | 4,510 | 4,490 | 4,510 | +0.45% | 1,000 | 40億6419万 | +1.62% | 14.33 | 0.76 |
| 01/09 | 4,475 | 4,515 | 4,475 | 4,490 | 0% | 1,000 | 40億4616万 | +1.33% | 14.27 | 0.76 |
| 01/08 | 4,490 | 4,510 | 4,490 | 4,490 | 0% | 700 | 40億4616万 | +1.45% | 14.27 | 0.76 |
| 01/07 | 4,490 | 4,490 | 4,460 | 4,490 | +0.9% | 500 | 40億4616万 | +1.61% | 14.27 | 0.76 |
| 01/06 | 4,450 | 4,450 | 4,450 | 4,450 | 0% | 100 | 40億1012万 | +0.86% | 14.14 | 0.75 |
| 01/05 | 4,450 | 4,450 | 4,450 | 4,450 | +1.02% | 500 | 40億1012万 | +0.98% | 14.14 | 0.75 |
| 2025 | ||||||||||
| 12/30 | 4,475 | 4,490 | 4,405 | 4,405 | 0% | 1,000 | 39億6957万 | -0.09% | 14 | 0.74 |
| 12/29 | 4,380 | 4,405 | 4,375 | 4,405 | +0.57% | 600 | 39億6957万 | -0.29% | 14 | 0.74 |
| 12/26 | 4,385 | 4,385 | 4,380 | 4,380 | -1.68% | 800 | 39億4704万 | -1.24% | 13.92 | 0.74 |
| 12/25 | 4,495 | 4,495 | 4,455 | 4,455 | +0.45% | 700 | 40億1462万 | +0.52% | 14.15 | 0.75 |
| 12/24 | 4,435 | 4,435 | 4,435 | 4,435 | +0.57% | 100 | 39億9660万 | +0.18% | 14.09 | 0.75 |
| 12/23 | 4,445 | 4,445 | 4,410 | 4,410 | -0.79% | 300 | 39億7407万 | -0.23% | 14.01 | 0.74 |
| 12/22 | 4,445 | 4,445 | 4,445 | 4,445 | +0.11% | 100 | 40億561万 | +0.63% | 14.12 | 0.75 |
| 12/19 | 4,440 | 4,440 | 4,440 | 4,440 | 0% | 200 | 40億111万 | +0.57% | 14.11 | 0.75 |
| 12/15 | 4,440 | 4,440 | 4,440 | 4,440 | +1.6% | 100 | 40億111万 | +0.68% | 14.11 | 0.75 |
| 12/12 | 4,420 | 4,420 | 4,370 | 4,370 | -2.24% | 800 | 39億3802万 | -0.82% | 13.88 | 0.74 |
| 12/11 | 4,500 | 4,505 | 4,470 | 4,470 | -2.19% | 400 | 40億2814万 | +1.43% | 14.2 | 0.75 |
| 12/10 | 4,520 | 4,570 | 4,520 | 4,570 | +2.7% | 900 | 41億1826万 | +3.79% | 14.52 | 0.77 |
| 12/09 | 4,400 | 4,450 | 4,400 | 4,450 | +1.37% | 300 | 40億1012万 | +1.27% | 14.14 | 0.75 |
| 12/05 | 4,390 | 4,390 | 4,390 | 4,390 | 0% | 100 | 39億5605万 | 0% | 13.95 | 0.74 |
| 12/04 | 4,390 | 4,390 | 4,390 | 4,390 | -0.68% | 200 | 39億5605万 | +0.07% | 13.95 | 0.74 |
| 12/03 | 4,460 | 4,460 | 4,420 | 4,420 | +0.45% | 300 | 39億8308万 | +0.96% | 14.04 | 0.75 |
| 12/02 | 4,400 | 4,400 | 4,400 | 4,400 | +0.11% | 800 | 39億6506万 | +0.62% | 13.98 | 0.74 |
| 12/01 | 4,395 | 4,395 | 4,395 | 4,395 | +0.11% | 200 | 39億6055万 | +0.5% | 13.96 | 0.74 |
| 11/26 | 4,390 | 4,390 | 4,390 | 4,390 | +1.15% | 2,400 | 39億5605万 | +0.32% | 13.95 | 0.74 |
| 11/25 | 4,390 | 4,390 | 4,340 | 4,340 | -0.91% | 600 | 39億1099万 | -0.91% | 13.79 | 0.73 |
| 11/21 | 4,315 | 4,380 | 4,315 | 4,380 | +1.51% | 1,100 | 39億4704万 | -0.14% | 13.92 | 0.74 |
| 11/19 | 4,300 | 4,315 | 4,300 | 4,315 | +0.12% | 800 | 38億8846万 | -1.66% | 13.71 | 0.73 |
| 11/18 | 4,310 | 4,365 | 4,310 | 4,310 | 0% | 1,300 | 38億8396万 | -1.87% | 13.69 | 0.73 |
| 11/17 | 4,430 | 4,430 | 4,305 | 4,310 | -4.22% | 2,200 | 38億8396万 | -2% | 13.69 | 0.73 |
| 11/14 | 4,565 | 4,645 | 4,500 | 4,500 | -2.91% | 1,600 | 40億5517万 | +2.25% | 14.3 | 0.76 |
| 11/13 | 4,775 | 4,775 | 4,615 | 4,635 | -4.24% | 3,900 | 41億7683万 | +5.17% | 14.73 | 0.78 |
| 11/12 | 4,340 | 4,955 | 4,340 | 4,840 | +12.82% | 10,800 | 43億6157万 | +9.7% | 15.38 | 0.82 |
| 11/11 | 4,290 | 4,290 | 4,290 | 4,290 | -0.92% | 100 | 38億6593万 | -2.52% | 13.63 | 0.72 |
| 11/10 | 4,330 | 4,330 | 4,330 | 4,330 | +1.41% | 400 | 39億198万 | -1.79% | 13.76 | 0.73 |
| 11/06 | 4,270 | 4,270 | 4,270 | 4,270 | -1.61% | 600 | 38億4791万 | -3.28% | 13.57 | 0.72 |
| 11/05 | 4,390 | 4,390 | 4,340 | 4,340 | -1.03% | 400 | 39億1099万 | -1.88% | 13.79 | 0.73 |
| 11/04 | 4,390 | 4,390 | 4,385 | 4,385 | +1.39% | 300 | 39億5154万 | -1.02% | 13.93 | 0.74 |
| 10/31 | 4,325 | 4,325 | 4,325 | 4,325 | 0% | 300 | 38億9747万 | -2.5% | 13.74 | 0.73 |
| 10/27 | 4,395 | 4,395 | 4,325 | 4,325 | -1.7% | 600 | 38億9747万 | -2.68% | 13.74 | 0.73 |
| 10/24 | 4,400 | 4,400 | 4,400 | 4,400 | +0.46% | 200 | 39億6506万 | -1.19% | 13.98 | 0.74 |
| 10/22 | 4,380 | 4,380 | 4,380 | 4,380 | +1.15% | 200 | 39億4704万 | -1.73% | 13.92 | 0.74 |
| 10/20 | 4,380 | 4,380 | 4,330 | 4,330 | -0.8% | 600 | 39億198万 | -2.96% | 13.76 | 0.73 |
| 10/16 | 4,365 | 4,365 | 4,365 | 4,365 | +1.51% | 100 | 39億3352万 | -2.31% | 13.87 | 0.74 |
| 10/15 | 4,300 | 4,300 | 4,300 | 4,300 | +2.87% | 200 | 38億7494万 | -3.95% | 13.66 | 0.72 |
| 10/14 | 4,300 | 4,305 | 4,180 | 4,180 | -2.79% | 2,500 | 37億6681万 | -6.8% | 13.28 | 0.7 |
| 10/10 | 4,380 | 4,380 | 4,300 | 4,300 | -2.27% | 600 | 38億7494万 | -4.38% | 13.66 | 0.72 |
| 10/09 | 4,450 | 4,450 | 4,400 | 4,400 | -1.12% | 1,100 | 39億6506万 | -2.35% | 13.98 | 0.74 |
| 10/08 | 4,510 | 4,515 | 4,450 | 4,450 | -1.33% | 900 | 40億1012万 | -1.31% | 14.14 | 0.75 |
| 10/07 | 4,480 | 4,510 | 4,480 | 4,510 | +0.45% | 300 | 40億6419万 | +0.07% | 14.33 | 0.76 |
| 10/06 | 4,525 | 4,575 | 4,490 | 4,490 | +1.47% | 1,600 | 40億4616万 | -0.22% | 14.27 | 0.76 |
| 10/03 | 4,485 | 4,495 | 4,425 | 4,425 | +0.23% | 800 | 39億8759万 | -1.54% | 14.06 | 0.75 |
| 10/02 | 4,445 | 4,485 | 4,415 | 4,415 | -0.67% | 1,100 | 39億7858万 | -1.58% | 14.03 | 0.74 |
| 10/01 | 4,375 | 4,445 | 4,375 | 4,445 | +0.91% | 400 | 40億561万 | -0.78% | 14.12 | 0.75 |
| 09/29 | 4,330 | 4,460 | 4,330 | 4,405 | -5.06% | 4,400 | 39億6957万 | -1.54% | 9.67 | 0.74 |
| 09/26 | 4,610 | 4,720 | 4,600 | 4,640 | -2.32% | 2,000 | 41億8134万 | +3.8% | 10.19 | 0.78 |
| 09/25 | 4,590 | 4,830 | 4,570 | 4,750 | +3.94% | 2,700 | 42億8046万 | +6.53% | 10.43 | 0.8 |
| 09/24 | 4,535 | 4,570 | 4,535 | 4,570 | +1.67% | 1,500 | 41億1826万 | +2.88% | 10.03 | 0.77 |
| 09/22 | 4,480 | 4,540 | 4,480 | 4,495 | +0.33% | 2,100 | 40億5067万 | +1.31% | 9.87 | 0.76 |
| 09/19 | 4,490 | 4,515 | 4,475 | 4,480 | 0% | 1,800 | 40億3715万 | +1.04% | 9.83 | 0.76 |
| 09/18 | 4,545 | 4,545 | 4,480 | 4,480 | -0.44% | 1,100 | 40億3715万 | +1.22% | 9.83 | 0.76 |
| 09/17 | 4,535 | 4,535 | 4,500 | 4,500 | -0.66% | 700 | 40億5517万 | +1.83% | 9.88 | 0.76 |
| 09/16 | 4,530 | 4,565 | 4,530 | 4,530 | +0.11% | 1,400 | 40億8221万 | +2.7% | 9.94 | 0.76 |
| 09/11 | 4,560 | 4,560 | 4,495 | 4,525 | -0.77% | 700 | 40億7770万 | +2.84% | 9.93 | 0.76 |
| 09/10 | 4,510 | 4,560 | 4,480 | 4,560 | +1.11% | 1,900 | 41億924万 | +3.9% | 10.01 | 0.77 |
| 09/09 | 4,570 | 4,570 | 4,510 | 4,510 | +0.22% | 1,000 | 40億6419万 | +3.09% | 9.9 | 0.76 |
| 09/05 | 4,575 | 4,575 | 4,480 | 4,500 | +0.33% | 800 | 40億5517万 | +3.14% | 9.88 | 0.76 |
| 09/03 | 4,550 | 4,550 | 4,485 | 4,485 | -1.86% | 1,900 | 40億4166万 | +3.1% | 9.85 | 0.76 |
| 09/02 | 4,570 | 4,570 | 4,570 | 4,570 | +1.56% | 100 | 41億1826万 | +5.4% | 10.03 | 0.77 |
| 09/01 | 4,515 | 4,515 | 4,500 | 4,500 | 0% | 600 | 40億5517万 | +4.19% | 9.88 | 0.76 |
| 08/29 | 4,520 | 4,520 | 4,500 | 4,500 | -0.44% | 700 | 40億5517万 | +4.53% | 9.88 | 0.76 |
| 08/28 | 4,480 | 4,585 | 4,480 | 4,520 | +0.89% | 2,000 | 40億7320万 | +5.41% | 9.92 | 0.76 |
| 08/27 | 4,400 | 4,485 | 4,400 | 4,480 | +1.93% | 1,600 | 40億3715万 | +4.89% | 9.83 | 0.76 |
| 08/26 | 4,325 | 4,395 | 4,325 | 4,395 | +1.62% | 700 | 39億6055万 | +3.29% | 9.65 | 0.74 |
| 08/25 | 4,375 | 4,395 | 4,325 | 4,325 | -0.35% | 600 | 38億9747万 | +1.98% | 9.49 | 0.73 |
| 08/22 | 4,255 | 4,340 | 4,255 | 4,340 | +2.36% | 800 | 39億1099万 | +2.58% | 9.53 | 0.73 |
| 08/21 | 4,240 | 4,240 | 4,240 | 4,240 | -0.59% | 200 | 38億2088万 | +0.5% | 9.31 | 0.71 |
| 08/20 | 4,360 | 4,360 | 4,265 | 4,265 | -0.58% | 1,400 | 38億4340万 | +1.28% | 9.36 | 0.72 |
| 08/19 | 4,295 | 4,330 | 4,290 | 4,290 | -0.23% | 600 | 38億6593万 | +2.07% | 9.42 | 0.72 |
| 08/18 | 4,370 | 4,370 | 4,300 | 4,300 | -1.6% | 400 | 38億7494万 | +2.5% | 9.44 | 0.72 |
| 08/15 | 4,290 | 4,370 | 4,290 | 4,370 | +1.39% | 900 | 39億3802万 | +4.42% | 9.59 | 0.74 |
| 08/14 | 4,445 | 4,450 | 4,310 | 4,310 | -3.04% | 3,300 | 38億8396万 | +3.28% | 9.46 | 0.73 |
| 08/13 | 4,450 | 4,570 | 4,440 | 4,445 | +0.45% | 1,700 | 40億561万 | +6.77% | 9.76 | 0.75 |
| 08/12 | 4,400 | 4,880 | 4,380 | 4,425 | +3.39% | 15,900 | 39億8759万 | +6.68% | 9.71 | 0.75 |
| 08/08 | 4,315 | 4,315 | 4,245 | 4,280 | -0.81% | 800 | 38億5692万 | +3.53% | 9.4 | 0.72 |
| 08/07 | 4,315 | 4,315 | 4,315 | 4,315 | +0.47% | 300 | 38億8846万 | +4.58% | 9.47 | 0.73 |
| 08/06 | 4,255 | 4,300 | 4,255 | 4,295 | +0.94% | 1,300 | 38億7044万 | +4.35% | 9.43 | 0.72 |
| 08/05 | 4,255 | 4,255 | 4,255 | 4,255 | 0% | 100 | 38億3439万 | +3.63% | 9.34 | 0.72 |
| 08/04 | 4,210 | 4,255 | 4,190 | 4,255 | +1.07% | 700 | 38億3439万 | +3.78% | 9.34 | 0.72 |
| 08/01 | 4,260 | 4,260 | 4,210 | 4,210 | +0.24% | 700 | 37億9384万 | +2.86% | 9.24 | 0.71 |
| 07/31 | 4,175 | 4,200 | 4,175 | 4,200 | +0.72% | 300 | 37億8483万 | +2.76% | 9.22 | 0.71 |
| 07/30 | 4,135 | 4,175 | 4,135 | 4,170 | +0.72% | 1,500 | 37億5779万 | +2.16% | 9.15 | 0.7 |
| 07/29 | 4,140 | 4,140 | 4,140 | 4,140 | -0.12% | 600 | 37億3076万 | +1.55% | 9.09 | 0.7 |
| 07/28 | 4,145 | 4,145 | 4,145 | 4,145 | 0% | 400 | 37億3527万 | +1.72% | 9.1 | 0.7 |
| 07/25 | 4,100 | 4,145 | 4,100 | 4,145 | +1.22% | 1,300 | 37億3527万 | +1.82% | 9.1 | 0.7 |
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 | |
| 2008年 3月期 | 2,520 504 5/9 | 770 154 3/19 | 12,400 62,000 3/19 | - | - | +44.01% 5/9 | -49.36% 3/18 |
| 2009年 3月期 | 1,990 398 8/5 | 1,025 205 4/4 | 1,400 7,000 6/5 7,000 4/7 | - | - | +28.11% 6/6 | -16.3% 10/8 |
| 2010年 3月期 | 1,750 350 9/25 350 9/24 | 1,225 245 12/2 | 1,400 7,000 3/25 7,000 12/2 | - | - | +26.65% 9/24 | -13.06% 12/2 |
| 2011年 3月期 | 1,450 290 3/16 | 1,160 232 10/15 | 3,200 16,000 2/7 | 13億666万 | 10億4533万 | +14.28% 12/13 | -8.13% 5/23 |
| 2012年 3月期 | 1,395 279 3/26 279 3/23 | 1,175 235 10/4 | 4,800 24,000 3/27 | 12億5710万 | 10億5885万 | +9.06% 8/5 | -8.49% 10/4 |
| 2013年 3月期 | 1,900 380 3/13 | 1,200 240 5/22 | 5,000 25,000 3/22 | 17億1218万 | 10億8138万 | +18.52% 3/15 | -5.08% 4/4 |
| 2014年 3月期 | 2,120 424 9/17 | 1,405 281 4/4 281 4/1 | 4,600 23,000 4/16 23,000 5/2 | 19億1044万 | 12億6611万 | +13.97% 9/17 | -6.17% 6/10 |
| 2015年 9月期 | 2,700 540 3/23 | 1,825 365 10/21 365 10/16 他2件 | 9,200 46,000 5/21 | 24億3310万 | 16億4460万 | +18.24% 2/9 | -15.07% 8/25 |
| 2016年 9月期 | 2,590 518 12/21 | 2,085 417 1/14 | 7,400 37,000 12/22 | 23億3398万 | 18億7890万 | +11.91% 12/3 | -10.76% 1/14 |
| 2017年 9月期 | 2,905 581 3/27 | 2,190 438 10/31 438 10/28 他6件 | 7,200 36,000 11/14 | 26億1784万 | 19億7352万 | +9.42% 1/6 | -7.14% 4/7 |
| 2018年 9月期 | 3,110 9/25 | 2,630 526 10/13 | 16,400 82,000 11/28 | 28億257万 | 23億7002万 | +12.2% 11/28 | -6.82% 3/29 |
| 2019年 9月期 | 3,600 9/26 | 2,655 12/25 | 3,800 9/26 9/25 | 32億4414万 | 23億9255万 | +10.85% 9/26 | -8.44% 10/1 |
| 2020年 9月期 | 4,875 9/14 | 2,720 4/2 | 11,300 8/7 | 43億9311万 | 24億5113万 | +20.76% 9/15 | -15.26% 10/14 |
| 2021年 9月期 | 4,160 2/5 | 3,270 9/29 6/21 | 13,900 5/31 | 37億4878万 | 29億4676万 | +9.73% 2/5 | -7.3% 5/31 |
| 2022年 9月期 | 3,500 11/9 | 2,994 12/24 | 5,300 11/9 | 31億5402万 | 26億9804万 | +4.62% 11/14 | -7.41% 10/4 |
| 2023年 9月期 | 3,890 8/9 | 3,000 10/5 10/4 | 15,600 8/28 | 35億547万 | 27億345万 | +9.85% 7/4 | -5.94% 10/5 |
| 2024年 9月期 | 4,300 7/8 | 3,275 11/13 | 11,700 11/8 | 38億7494万 | 29億5126万 | +7.66% 5/30 | -20.32% 8/5 |
| 2025年 9月期 | 4,880 8/12 | 3,500 4/8 4/7 | 15,900 8/12 | 43億9761万 | 31億5402万 | +9.71% 11/12 | -9.18% 4/7 |
| 最新 | 4,595 2026/1/20 | 200 | 41億4078万 | +2.82% 4,469 | |||
年間値上がり率
- 1995/12/27 vs 1994/12/30
- -51%（0.49倍）
- 1996/12/27 vs 1995/12/27
- 11%（1.11倍）
- 1997/12/25 vs 1996/12/27
- -57%（0.43倍）
- 1998/12/22 vs 1997/12/25
- -37%（0.63倍）
- 1999/12/27 vs 1998/12/22
- 81%（1.81倍）
- 2000/12/26 vs 1999/12/27
- -10%（0.9倍）
- 2001/12/25 vs 2000/12/26
- -10%（0.9倍）
- 2002/12/27 vs 2001/12/25
- -26%（0.74倍）
- 2003/12/30 vs 2002/12/27
- 19%（1.19倍）
- 2004/12/27 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/27
- 7%（1.07倍）
- 2006/12/25 vs 2005/12/30
- 12%（1.12倍）
- 2007/12/26 vs 2006/12/25
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/26
- -11%（0.89倍）
- 2009/12/25 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/27 vs 2009/12/25
- -7%（0.93倍）
- 2011/12/26 vs 2010/12/27
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/26
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/29 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/29
- 16%（1.16倍）
- 2016/12/29 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/29
- 17%（1.17倍）
- 2018/12/26 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/26
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/29 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/29
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/01/20 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
770円（2008/03/19） - 497%（5.97倍）
4,595円（1/20）
