株価チャート
株価
1/20
- 前日 (1/19)
- 3,890
- 始値
- 3,865
- 高値
- 3,885
- 安値
- 3,800
- 終値 -1.93%
- 3,815
- 出来高 +71.74%
- 15,800
乖離率
- 株価（5日）
移動平均値 - -1.6%
3,877 - 株価（25日）
移動平均値 - +1.9%
3,744 - 出来高（5日）
移動平均値 - +44.95%
10,900
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 | 3,865 | 3,885 | 3,800 | 3,815 | -1.93% | 15,800 | 795億7514万 | +1.9% | 12.72 | 0.95 |
| 01/19 | 3,895 | 3,895 | 3,845 | 3,890 | -0.26% | 9,200 | 811億3952万 | +4.26% | 12.97 | 0.97 |
| 01/16 | 3,880 | 3,905 | 3,865 | 3,900 | +0.26% | 14,800 | 813億4811万 | +4.92% | 13 | 0.97 |
| 01/15 | 3,900 | 3,930 | 3,890 | 3,890 | 0% | 5,500 | 811億3952万 | +5.11% | 12.97 | 0.97 |
| 01/14 | 3,885 | 3,905 | 3,860 | 3,890 | -0.26% | 9,200 | 811億3952万 | +5.62% | 12.97 | 0.97 |
| 01/13 | 3,920 | 3,950 | 3,885 | 3,900 | 0% | 9,900 | 813億4811万 | +6.35% | 13 | 0.97 |
| 01/09 | 3,845 | 3,900 | 3,845 | 3,900 | +0.65% | 11,000 | 813億4811万 | +6.85% | 13 | 0.97 |
| 01/08 | 3,875 | 3,900 | 3,860 | 3,875 | 0% | 12,100 | 808億2665万 | +6.63% | 12.92 | 0.97 |
| 01/07 | 3,880 | 3,900 | 3,840 | 3,875 | -0.13% | 20,200 | 808億2665万 | +7.01% | 12.92 | 0.97 |
| 01/06 | 3,900 | 3,900 | 3,865 | 3,880 | +0.52% | 8,000 | 809億3094万 | +7.45% | 12.94 | 0.97 |
| 01/05 | 3,865 | 3,900 | 3,850 | 3,860 | +1.45% | 13,400 | 805億1377万 | +7.25% | 12.87 | 0.96 |
| 2025 | ||||||||||
| 12/30 | 3,775 | 3,815 | 3,775 | 3,805 | +0.66% | 21,700 | 793億6655万 | +6.11% | 12.69 | 0.95 |
| 12/29 | 3,730 | 3,790 | 3,730 | 3,780 | +2.16% | 9,700 | 788億4509万 | +5.79% | 12.6 | 0.94 |
| 12/26 | 3,705 | 3,740 | 3,660 | 3,700 | +0.27% | 19,500 | 771億7641万 | +3.93% | 12.34 | 0.92 |
| 12/25 | 3,685 | 3,700 | 3,675 | 3,690 | +0.54% | 5,900 | 769億6783万 | +4% | 12.3 | 0.92 |
| 12/24 | 3,670 | 3,695 | 3,650 | 3,670 | +0.14% | 8,400 | 765億5066万 | +3.85% | 12.24 | 0.91 |
| 12/23 | 3,600 | 3,675 | 3,595 | 3,665 | +0.83% | 20,000 | 764億4636万 | +4.03% | 12.22 | 0.91 |
| 12/22 | 3,635 | 3,685 | 3,610 | 3,635 | +0.28% | 20,200 | 758億2061万 | +3.38% | 12.12 | 0.91 |
| 12/19 | 3,600 | 3,650 | 3,600 | 3,625 | +0.69% | 13,700 | 756億1202万 | +3.31% | 12.09 | 0.9 |
| 12/18 | 3,560 | 3,600 | 3,545 | 3,600 | +0.84% | 12,400 | 750億9056万 | +2.45% | 12 | 0.9 |
| 12/17 | 3,585 | 3,585 | 3,515 | 3,570 | +0.14% | 14,200 | 744億6481万 | +1.51% | 11.9 | 0.89 |
| 12/16 | 3,585 | 3,590 | 3,540 | 3,565 | -0.28% | 6,200 | 743億6052万 | +1.28% | 11.89 | 0.89 |
| 12/15 | 3,540 | 3,575 | 3,525 | 3,575 | +0.56% | 14,500 | 745億6910万 | +1.42% | 11.92 | 0.89 |
| 12/12 | 3,500 | 3,570 | 3,490 | 3,555 | +2.16% | 25,800 | 741億5193万 | +0.74% | 11.85 | 0.89 |
| 12/11 | 3,525 | 3,540 | 3,460 | 3,480 | -0.85% | 10,500 | 725億8754万 | -1.44% | 11.6 | 0.87 |
| 12/10 | 3,515 | 3,535 | 3,495 | 3,510 | -0.28% | 7,200 | 732億1330万 | -0.62% | 11.7 | 0.88 |
| 12/09 | 3,540 | 3,550 | 3,490 | 3,520 | +0.28% | 8,800 | 734億2188万 | -0.42% | 11.74 | 0.88 |
| 12/08 | 3,470 | 3,525 | 3,470 | 3,510 | +1.74% | 8,700 | 732億1330万 | -0.68% | 11.7 | 0.88 |
| 12/05 | 3,475 | 3,475 | 3,420 | 3,450 | -0.72% | 9,800 | 719億6179万 | -2.38% | 11.5 | 0.86 |
| 12/04 | 3,460 | 3,495 | 3,440 | 3,475 | -0.14% | 10,400 | 724億8325万 | -1.67% | 11.59 | 0.87 |
| 12/03 | 3,490 | 3,530 | 3,480 | 3,480 | -0.71% | 9,800 | 725億8754万 | -1.5% | 11.6 | 0.87 |
| 12/02 | 3,565 | 3,565 | 3,490 | 3,505 | -1.27% | 9,900 | 731億901万 | -0.74% | 11.69 | 0.87 |
| 12/01 | 3,640 | 3,640 | 3,550 | 3,550 | -1.8% | 18,200 | 740億4764万 | +0.77% | 11.84 | 0.89 |
| 11/28 | 3,575 | 3,640 | 3,575 | 3,615 | +1.12% | 12,000 | 754億344万 | +2.93% | 12.05 | 0.9 |
| 11/27 | 3,585 | 3,630 | 3,570 | 3,575 | +0.7% | 9,600 | 745億6910万 | +2.17% | 11.92 | 0.89 |
| 11/26 | 3,460 | 3,560 | 3,460 | 3,550 | +2.45% | 21,300 | 740億4764万 | +1.84% | 11.84 | 0.89 |
| 11/25 | 3,475 | 3,495 | 3,410 | 3,465 | -0.14% | 19,500 | 722億7467万 | -0.29% | 11.55 | 0.86 |
| 11/21 | 3,395 | 3,470 | 3,375 | 3,470 | +2.21% | 16,500 | 723億7896万 | +0.14% | 11.57 | 0.87 |
| 11/20 | 3,385 | 3,420 | 3,375 | 3,395 | +1.65% | 13,700 | 708億1457万 | -1.77% | 11.32 | 0.85 |
| 11/19 | 3,395 | 3,395 | 3,300 | 3,340 | -1.33% | 29,600 | 696億6735万 | -3.19% | 11.14 | 0.83 |
| 11/18 | 3,480 | 3,480 | 3,340 | 3,385 | -3.01% | 24,600 | 706億599万 | -1.66% | 11.29 | 0.84 |
| 11/17 | 3,505 | 3,510 | 3,335 | 3,490 | +0.43% | 69,600 | 727億9613万 | +1.6% | 11.64 | 0.87 |
| 11/14 | 3,695 | 3,695 | 3,450 | 3,475 | -7.33% | 78,300 | 724億8325万 | +1.46% | 11.59 | 0.87 |
| 11/13 | 3,680 | 3,750 | 3,675 | 3,750 | +2.46% | 14,500 | 782億1934万 | +9.78% | 12.5 | 0.93 |
| 11/12 | 3,620 | 3,660 | 3,615 | 3,660 | +0.14% | 14,300 | 763億4207万 | +7.77% | 12.2 | 0.91 |
| 11/11 | 3,700 | 3,720 | 3,595 | 3,655 | -0.81% | 14,800 | 762億3778万 | +8.17% | 12.19 | 0.91 |
| 11/10 | 3,670 | 3,685 | 3,605 | 3,685 | +0.27% | 16,000 | 768億6353万 | +9.61% | 12.29 | 0.92 |
| 11/07 | 3,615 | 3,675 | 3,570 | 3,675 | +1.66% | 44,900 | 766億5495万 | +9.96% | 12.25 | 0.92 |
| 11/06 | 3,550 | 3,650 | 3,450 | 3,615 | +2.99% | 57,300 | 754億344万 | +8.85% | 12.05 | 0.9 |
| 11/05 | 3,500 | 3,535 | 3,410 | 3,510 | -1.68% | 64,300 | 732億1330万 | +6.17% | 11.7 | 0.88 |
| 11/04 | 3,535 | 3,690 | 3,535 | 3,570 | +2% | 48,500 | 744億6481万 | +8.38% | 11.9 | 0.89 |
| 10/31 | 3,535 | 3,535 | 3,455 | 3,500 | -0.43% | 21,000 | 730億471万 | +6.71% | 11.67 | 0.87 |
| 10/30 | 3,475 | 3,540 | 3,410 | 3,515 | +1.88% | 21,900 | 733億1759万 | +7.62% | 11.72 | 0.88 |
| 10/29 | 3,495 | 3,530 | 3,445 | 3,450 | 0% | 26,000 | 719億6179万 | +6.15% | 11.5 | 0.86 |
| 10/28 | 3,445 | 3,495 | 3,410 | 3,450 | +0.58% | 23,400 | 719億6179万 | +6.55% | 11.5 | 0.86 |
| 10/27 | 3,365 | 3,460 | 3,365 | 3,430 | +3.94% | 37,800 | 715億4462万 | +6.29% | 11.44 | 0.86 |
| 10/24 | 3,295 | 3,320 | 3,250 | 3,300 | +0.61% | 25,400 | 688億3302万 | +2.55% | 11 | 0.82 |
| 10/23 | 3,260 | 3,280 | 3,205 | 3,280 | -0.3% | 20,500 | 684億1585万 | +2.05% | 10.94 | 0.82 |
| 10/22 | 3,265 | 3,310 | 3,250 | 3,290 | +1.08% | 15,600 | 686億2443万 | +2.4% | 10.97 | 0.82 |
| 10/21 | 3,270 | 3,275 | 3,245 | 3,255 | -0.46% | 6,100 | 678億9438万 | +1.4% | 10.85 | 0.81 |
| 10/20 | 3,240 | 3,270 | 3,230 | 3,270 | +1.55% | 13,700 | 682億726万 | +1.9% | 10.9 | 0.82 |
| 10/17 | 3,235 | 3,235 | 3,205 | 3,220 | -0.62% | 6,400 | 671億6434万 | +0.37% | 10.74 | 0.8 |
| 10/16 | 3,245 | 3,280 | 3,240 | 3,240 | -0.15% | 15,900 | 675億8151万 | +0.97% | 10.8 | 0.81 |
| 10/15 | 3,175 | 3,250 | 3,175 | 3,245 | +3.18% | 9,100 | 676億8580万 | +1.15% | 10.82 | 0.81 |
| 10/14 | 3,120 | 3,170 | 3,105 | 3,145 | -1.41% | 20,300 | 655億9995万 | -1.96% | 10.49 | 0.78 |
| 10/10 | 3,200 | 3,210 | 3,175 | 3,190 | -1.85% | 9,900 | 665億3858万 | -0.65% | 10.64 | 0.8 |
| 10/09 | 3,260 | 3,285 | 3,250 | 3,250 | -0.31% | 5,500 | 677億9009万 | +1.18% | 10.84 | 0.81 |
| 10/08 | 3,255 | 3,285 | 3,245 | 3,260 | +0.62% | 11,700 | 679億9868万 | +1.49% | 10.87 | 0.81 |
| 10/07 | 3,245 | 3,290 | 3,240 | 3,240 | 0% | 20,600 | 675億8151万 | +0.87% | 10.8 | 0.81 |
| 10/06 | 3,250 | 3,275 | 3,195 | 3,240 | +0.47% | 37,000 | 675億8151万 | +0.84% | 10.8 | 0.81 |
| 10/03 | 3,175 | 3,230 | 3,175 | 3,225 | +1.57% | 7,100 | 672億6863万 | +0.34% | 10.75 | 0.8 |
| 10/02 | 3,160 | 3,175 | 3,145 | 3,175 | +0.79% | 8,200 | 662億2570万 | -1.24% | 10.59 | 0.79 |
| 10/01 | 3,250 | 3,250 | 3,125 | 3,150 | -2.93% | 16,400 | 657億424万 | -2.11% | 10.5 | 0.79 |
| 09/30 | 3,245 | 3,250 | 3,210 | 3,245 | +0.62% | 12,700 | 676億8580万 | +0.71% | 10.82 | 0.81 |
| 09/29 | 3,225 | 3,230 | 3,195 | 3,225 | +0.78% | 22,500 | 672億6863万 | +0.06% | 10.75 | 0.8 |
| 09/26 | 3,170 | 3,200 | 3,160 | 3,200 | +1.11% | 17,400 | 667億4717万 | -0.74% | 10.67 | 0.8 |
| 09/25 | 3,100 | 3,170 | 3,100 | 3,165 | +2.1% | 24,000 | 660億1712万 | -1.89% | 10.55 | 0.79 |
| 09/24 | 3,180 | 3,180 | 3,045 | 3,100 | -2.21% | 39,500 | 646億6132万 | -4.05% | 10.34 | 0.77 |
| 09/22 | 3,150 | 3,175 | 3,150 | 3,170 | 0% | 8,200 | 661億2141万 | -2.13% | 10.57 | 0.79 |
| 09/19 | 3,190 | 3,205 | 3,140 | 3,170 | -0.94% | 22,600 | 661億2141万 | -2.22% | 10.57 | 0.79 |
| 09/18 | 3,195 | 3,210 | 3,180 | 3,200 | -0.31% | 15,900 | 667億4717万 | -1.42% | 10.67 | 0.8 |
| 09/17 | 3,240 | 3,240 | 3,195 | 3,210 | -1.08% | 27,900 | 669億5575万 | -1.17% | 10.7 | 0.8 |
| 09/16 | 3,235 | 3,250 | 3,220 | 3,245 | +0.62% | 11,600 | 676億8580万 | -0.22% | 10.82 | 0.81 |
| 09/12 | 3,230 | 3,230 | 3,200 | 3,225 | +0.16% | 7,100 | 672億6863万 | -0.92% | 10.75 | 0.8 |
| 09/11 | 3,250 | 3,255 | 3,215 | 3,220 | -0.62% | 4,500 | 671億6434万 | -1.2% | 10.74 | 0.8 |
| 09/10 | 3,240 | 3,245 | 3,215 | 3,240 | 0% | 4,100 | 675億8151万 | -0.86% | 10.8 | 0.81 |
| 09/09 | 3,240 | 3,250 | 3,220 | 3,240 | +0.15% | 7,500 | 675億8151万 | -0.8% | 10.8 | 0.81 |
| 09/08 | 3,225 | 3,235 | 3,215 | 3,235 | +0.31% | 5,700 | 674億7721万 | -0.8% | 10.79 | 0.81 |
| 09/05 | 3,230 | 3,250 | 3,200 | 3,225 | 0% | 7,400 | 672億6863万 | -1.01% | 10.75 | 0.8 |
| 09/04 | 3,210 | 3,240 | 3,205 | 3,225 | +0.47% | 7,200 | 672億6863万 | -0.86% | 10.75 | 0.8 |
| 09/03 | 3,255 | 3,260 | 3,190 | 3,210 | -1.38% | 15,300 | 669億5575万 | -1.14% | 10.7 | 0.8 |
| 09/02 | 3,255 | 3,270 | 3,240 | 3,255 | 0% | 6,400 | 678億9438万 | +0.46% | 10.85 | 0.81 |
| 09/01 | 3,270 | 3,310 | 3,255 | 3,255 | -0.61% | 14,700 | 678億9438万 | +0.71% | 10.85 | 0.81 |
| 08/29 | 3,280 | 3,280 | 3,255 | 3,275 | +0.31% | 18,500 | 683億1155万 | +1.55% | 10.92 | 0.82 |
| 08/28 | 3,240 | 3,270 | 3,230 | 3,265 | +0.77% | 6,200 | 681億297万 | +1.56% | 10.89 | 0.81 |
| 08/27 | 3,250 | 3,270 | 3,235 | 3,240 | -0.31% | 5,800 | 675億8151万 | +1.06% | 10.8 | 0.81 |
| 08/26 | 3,255 | 3,270 | 3,250 | 3,250 | -0.31% | 4,300 | 677億9009万 | +1.63% | 10.84 | 0.81 |
| 08/25 | 3,295 | 3,295 | 3,255 | 3,260 | -0.46% | 6,100 | 679億9868万 | +2.26% | 10.87 | 0.81 |
| 08/22 | 3,235 | 3,275 | 3,220 | 3,275 | +1.24% | 5,700 | 683億1155万 | +3.02% | 10.92 | 0.82 |
| 08/21 | 3,235 | 3,245 | 3,210 | 3,235 | -0.77% | 11,400 | 674億7721万 | +2.11% | 10.79 | 0.81 |
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 | 1,210 7/17 | 728 3/28 3/26 | 163,000 7/17 | - | - | +10.43% 11/8 | -12.42% 9/26 |
| 2009年 3月期 | 843 7/1 | 560 12/30 12/29 他3件 | 35,000 9/3 | - | - | +15.23% 1/19 | -12.13% 9/2 |
| 2010年 3月期 | 800 9/1 | 581 11/9 | 16,600 10/5 | - | - | +9.93% 6/29 | -11.58% 10/1 |
| 2011年 3月期 | 799 5/18 5/13 | 490 10/8 | 242,500 3/14 | 174億6493万 | 107億1066万 | +16.91% 3/14 | -17.65% 10/8 |
| 2012年 3月期 | 789 3/7 | 641 6/29 | 51,200 3/7 | 172億4634万 | 140億1129万 | +5.84% 3/7 2/24 | -5.79% 6/17 |
| 2013年 3月期 | 916 3/12 | 679 5/30 | 40,700 1/30 | 200億2237万 | 148億4191万 | +10.24% 1/30 | -4.27% 5/25 |
| 2014年 3月期 | 1,540 9/11 | 850 4/3 | 128,700 9/11 | 336億6207万 | 185億7971万 | +30.63% 9/10 | -13.71% 12/19 |
| 2015年 3月期 | 1,687 9/9 | 1,211 5/20 | 103,400 7/18 | 351億8827万 | 252億5963万 | +15.42% 7/18 | -8.08% 5/20 |
| 2016年 3月期 | 1,375 7/17 | 1,045 2/12 | 25,000 12/8 | 286億8042万 | 217億9712万 | +4.36% 2/29 | -8.33% 1/21 |
| 2017年 3月期 | 1,302 3/6 | 1,010 7/8 7/6 | 31,300 7/8 | 271億5775万 | 210億6707万 | +6.37% 11/30 | -6.58% 7/6 |
| 2018年 3月期 | 1,979 2/7 | 1,172 4/24 | 64,000 11/8 | 412億7895万 | 244億4615万 | +9.07% 11/10 | -5.33% 3/20 |
| 2019年 3月期 | 1,869 8/3 | 1,523 1/28 | 25,800 7/11 | 389億8451万 | 317億6748万 | +5.45% 2/28 | -7.5% 12/26 |
| 2020年 3月期 | 1,842 2/4 | 1,531 5/15 | 37,900 7/10 | 384億2134万 | 319億3434万 | +5.24% 7/8 | -6.18% 2/27 |
| 2021年 3月期 | 1,950 3/31 | 1,638 1/26 | 31,500 4/27 | 406億7405万 | 341億6620万 | +6.3% 7/7 | -7.55% 8/5 |
| 2022年 3月期 | 2,232 7/5 | 1,480 3/31 | 24,900 8/6 | 465億5615万 | 308億7056万 | +7.41% 9/6 | -12.24% 1/25 |
| 2023年 3月期 | 1,591 11/17 | 1,258 5/19 | 72,700 6/28 | 331億8585万 | 262億3998万 | +6.5% 8/31 | -7.37% 5/19 |
| 2024年 3月期 | 1,926 2/7 | 1,385 4/14 4/13 | 67,800 2/8 | 401億7345万 | 288億8901万 | +8.55% 5/22 | -4.51% 2/15 |
| 2025年 3月期 | 2,795 3/25 | 1,695 4/17 | 175,200 5/10 | 582億9948万 | 353億5514万 | +16.75% 5/10 | -14.68% 4/7 |
| 最新 | 3,815 2026/1/20 | 15,800 | 795億7514万 | +1.9% 3,744 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- 54%（1.54倍）
- 1996/12/26 vs 1995/12/29
- 10%（1.1倍）
- 1997/12/26 vs 1996/12/26
- -62%（0.38倍）
- 1998/12/29 vs 1997/12/26
- 9%（1.09倍）
- 1999/12/30 vs 1998/12/29
- -32%（0.68倍）
- 2000/12/28 vs 1999/12/30
- -21%（0.79倍）
- 2001/12/28 vs 2000/12/28
- 13%（1.13倍）
- 2002/12/27 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/29 vs 2002/12/27
- 27%（1.27倍）
- 2004/12/29 vs 2003/12/29
- 111%（2.11倍）
- 2005/12/30 vs 2004/12/29
- 83%（1.83倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- 7%（1.07倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 34%（1.34倍）
- 2025/12/30 vs 2024/12/30
- 70%（1.7倍）
- 2026/01/20 vs 2025/12/30
- 0%（1倍）
- 過去安値
195円（2000/12/22） - 1856%（19.56倍）
3,815円（1/20）
