株価チャート

株価

1/20

前日 (1/19): 1,182
始値: 1,185
高値: 1,192
安値: 1,178
終値 +0.51%: 1,188
出来高 +2.38%: 38,700

乖離率

株価（5日） 移動平均値: +0.42%
1,183
株価（25日） 移動平均値: +3.13%
1,152
出来高（5日） 移動平均値: +16.64%
33,180

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	1,185	1,192	1,178	1,188	+0.51%	38,700	159億284万	+3.13%	14.74	1.1
01/19	1,189	1,189	1,178	1,182	0%	37,800	158億2252万	+2.87%	14.66	1.1
01/16	1,185	1,185	1,176	1,182	0%	34,600	158億2252万	+3.05%	14.66	1.1
01/15	1,184	1,184	1,176	1,182	+0.08%	24,700	158億2252万	+3.14%	14.66	1.1
01/14	1,188	1,190	1,176	1,181	+0.17%	30,100	158億914万	+3.14%	14.65	1.1
01/13	1,190	1,191	1,176	1,179	-0.42%	37,300	157億8236万	+3.06%	14.62	1.09
01/09	1,188	1,188	1,176	1,184	+0.42%	14,300	158億4929万	+3.59%	14.69	1.1
01/08	1,180	1,188	1,171	1,179	+0.26%	34,500	157億8236万	+3.24%	14.62	1.09
01/07	1,174	1,180	1,170	1,176	+0.17%	11,100	157億4221万	+3.07%	14.59	1.09
01/06	1,181	1,183	1,170	1,174	-0.59%	42,300	157億1543万	+2.89%	14.56	1.09
01/05	1,177	1,182	1,175	1,181	+0.77%	16,700	158億914万	+3.51%	14.65	1.1
2025
12/30	1,165	1,177	1,161	1,172	+0.95%	19,100	156億8866万	+2.81%	14.54	1.09
12/29	1,146	1,163	1,141	1,161	+2.11%	34,600	155億4141万	+1.93%	14.4	1.08
12/26	1,127	1,141	1,125	1,137	+0.98%	29,100	152億2014万	-0.18%	14.1	1.06
12/25	1,125	1,130	1,118	1,126	+0.54%	36,100	150億7289万	-1.14%	13.97	1.04
12/24	1,125	1,125	1,118	1,120	+0.09%	44,500	149億9258万	-1.67%	13.89	1.04
12/23	1,124	1,125	1,119	1,119	-0.09%	29,000	149億7919万	-1.76%	13.88	1.04
12/22	1,130	1,130	1,115	1,120	-0.53%	34,400	149億9258万	-1.75%	13.89	1.04
12/19	1,120	1,126	1,119	1,126	+0.54%	20,900	150億7289万	-1.31%	13.97	1.04
12/18	1,120	1,123	1,118	1,120	+0.09%	28,300	149億9258万	-1.93%	13.89	1.04
12/17	1,123	1,123	1,117	1,119	-0.09%	12,300	149億7919万	-2.19%	13.88	1.04
12/16	1,122	1,122	1,117	1,120	-0.27%	19,700	149億9258万	-2.18%	13.89	1.04
12/15	1,120	1,123	1,113	1,123	+0.27%	36,200	150億3273万	-2.18%	13.93	1.04
12/12	1,122	1,124	1,118	1,120	-0.27%	51,400	149億9258万	-2.52%	13.89	1.04
12/11	1,124	1,125	1,114	1,123	-0.09%	23,100	150億3273万	-2.43%	13.93	1.04
12/10	1,140	1,141	1,119	1,124	-1.23%	48,800	150億4612万	-2.43%	13.94	1.04
12/09	1,150	1,154	1,132	1,138	-1.3%	18,100	152億3353万	-1.3%	14.12	1.06
12/08	1,155	1,156	1,144	1,153	-0.17%	13,100	154億3432万	+0.26%	14.3	1.07
12/05	1,156	1,160	1,155	1,155	-0.09%	6,200	154億6109万	+0.61%	14.33	1.07
12/04	1,162	1,162	1,155	1,156	0%	7,500	154億7448万	+0.96%	14.34	1.07
12/03	1,158	1,162	1,155	1,156	+0.17%	2,900	154億7448万	+1.05%	14.34	1.07
12/02	1,162	1,162	1,152	1,154	-0.69%	8,400	154億4771万	+0.96%	14.31	1.07
12/01	1,169	1,169	1,158	1,162	-0.17%	7,500	180億3567万	+1.75%	14.41	1.08
11/28	1,170	1,170	1,159	1,164	-0.51%	12,300	180億6671万	+2.11%	14.44	1.08
11/27	1,160	1,170	1,160	1,170	+0.69%	9,500	181億5984万	+2.81%	14.51	1.09
11/26	1,161	1,162	1,150	1,162	+0.69%	10,600	180億3567万	+2.29%	14.41	1.08
11/25	1,157	1,160	1,145	1,154	-0.09%	9,800	179億1150万	+1.76%	14.31	1.07
11/21	1,136	1,155	1,132	1,155	+1.67%	12,200	179億2702万	+2.12%	14.33	1.07
11/20	1,127	1,137	1,127	1,136	+1.25%	14,400	176億3212万	+0.53%	14.09	1.05
11/19	1,124	1,128	1,117	1,122	+0.09%	9,500	174億1482万	-0.62%	13.92	1.04
11/18	1,137	1,137	1,121	1,121	-1.58%	19,400	173億9930万	-0.62%	13.91	1.04
11/17	1,150	1,150	1,138	1,139	-1.13%	10,300	176億7868万	+0.98%	14.13	1.06
11/14	1,139	1,159	1,139	1,152	-0.6%	17,600	178億8046万	+2.22%	14.29	1.07
11/13	1,170	1,170	1,159	1,159	-0.17%	12,900	179億8910万	+2.93%	14.38	1.08
11/12	1,154	1,168	1,154	1,161	+0.26%	12,300	180億2015万	+3.11%	14.4	1.08
11/11	1,170	1,175	1,151	1,158	-1.45%	20,500	179億7358万	+2.84%	14.36	1.07
11/10	1,185	1,195	1,167	1,175	+1.03%	25,100	182億3744万	+4.44%	14.58	1.09
11/07	1,175	1,176	1,155	1,163	-1.02%	15,700	180億5119万	+3.65%	14.43	1.08
11/06	1,144	1,175	1,144	1,175	+3.07%	33,500	182億3744万	+4.72%	14.58	1.09
11/05	1,155	1,156	1,131	1,140	+0.35%	88,400	176億9420万	+1.6%	14.14	1.06
11/04	1,102	1,195	1,094	1,136	+4.89%	180,000	176億3212万	+1.07%	14.09	1.05
10/31	1,089	1,089	1,068	1,083	-0.55%	20,400	168億949万	-3.9%	13.43	1.01
10/30	1,091	1,106	1,074	1,089	-0.18%	80,900	169億262万	-3.8%	13.51	1.01
10/29	1,149	1,149	1,085	1,091	-3.02%	59,300	169億3366万	-3.96%	13.53	1.01
10/28	1,134	1,135	1,120	1,125	-0.79%	21,600	174億6138万	-1.32%	13.96	1.04
10/27	1,124	1,150	1,122	1,134	+1.25%	30,300	176億107万	-0.7%	14.07	1.05
10/24	1,126	1,126	1,110	1,120	-0.53%	6,000	173億8378万	-2.1%	13.89	1.04
10/23	1,118	1,127	1,113	1,126	+1.08%	9,300	174億7690万	-1.83%	13.97	1.04
10/22	1,108	1,115	1,102	1,114	+0.63%	6,400	172億9065万	-3.05%	13.82	1.03
10/21	1,103	1,112	1,103	1,107	+0.18%	3,600	171億8200万	-3.91%	13.73	1.03
10/20	1,128	1,129	1,103	1,105	+0.55%	13,900	171億5096万	-4.58%	13.71	1.03
10/17	1,130	1,130	1,095	1,099	-2.74%	16,600	170億5783万	-5.58%	13.63	1.02
10/16	1,100	1,130	1,100	1,130	+2.63%	18,400	175億3899万	-3.42%	14.02	1.05
10/15	1,100	1,109	1,100	1,101	+0.36%	12,500	170億8887万	-6.38%	13.66	1.02
10/14	1,099	1,108	1,089	1,097	-1.61%	17,300	170億2679万	-7.27%	13.61	1.02
10/10	1,127	1,127	1,108	1,115	-0.8%	13,500	173億617万	-6.3%	13.83	1.03
10/09	1,137	1,137	1,123	1,124	-0.71%	10,200	174億4586万	-5.94%	13.94	1.04
10/08	1,143	1,148	1,132	1,132	-1.14%	10,500	175億7003万	-5.67%	14.04	1.05
10/07	1,158	1,158	1,145	1,145	-1.12%	7,800	177億7181万	-4.98%	14.2	1.06
10/06	1,158	1,158	1,146	1,158	+2.57%	7,200	179億7358万	-4.14%	14.36	1.07
10/03	1,123	1,136	1,123	1,129	+0.53%	13,700	175億2347万	-6.77%	14	1.05
10/02	1,143	1,143	1,119	1,123	-1.92%	20,600	174億3034万	-7.57%	13.93	1.04
10/01	1,176	1,176	1,142	1,145	-2.72%	28,000	177億7181万	-6.07%	14.2	1.06
09/30	1,200	1,203	1,177	1,177	-1.83%	26,900	182億6849万	-3.76%	14.6	1.33
09/29	1,205	1,214	1,192	1,199	-0.08%	28,300	186億995万	-2.2%	14.87	1.73
09/26	1,205	1,206	1,195	1,200	-0.41%	21,900	186億2547万	-2.28%	14.89	1.73
09/25	1,196	1,207	1,191	1,205	+1.26%	42,700	187億308万	-2.03%	14.95	1.74
09/24	1,192	1,195	1,171	1,190	-0.25%	36,500	184億7026万	-3.33%	14.76	1.72
09/22	1,192	1,199	1,187	1,193	+0.08%	14,700	185億1683万	-3.24%	14.8	1.72
09/19	1,184	1,200	1,178	1,192	+0.93%	30,300	185億130万	-3.4%	14.79	1.72
09/18	1,179	1,183	1,179	1,181	+0.08%	13,400	183億3057万	-4.53%	14.65	1.7
09/17	1,183	1,189	1,175	1,180	-0.17%	25,000	183億1505万	-4.84%	14.64	1.7
09/16	1,180	1,185	1,173	1,182	+0.17%	36,000	183億4609万	-4.91%	14.66	1.7
09/12	1,190	1,230	1,167	1,180	-6.65%	137,200	183億1505万	-5.3%	14.64	1.7
09/11	1,255	1,264	1,251	1,264	+0.72%	14,000	196億1883万	+1.28%	15.68	1.82
09/10	1,262	1,262	1,244	1,255	-0.16%	12,500	194億7914万	+0.64%	15.57	1.81
09/09	1,270	1,270	1,255	1,257	-1.02%	10,000	195億1018万	+1.05%	15.59	1.81
09/08	1,274	1,275	1,264	1,270	-0.08%	17,000	197億1196万	+2.25%	15.75	1.83
09/05	1,296	1,296	1,256	1,271	-0.86%	31,000	197億2748万	+2.67%	15.77	1.83
09/04	1,249	1,282	1,249	1,282	+2.64%	45,900	198億9822万	+3.89%	15.9	1.85
09/03	1,243	1,258	1,240	1,249	+0.48%	16,200	193億8602万	+1.63%	15.49	1.8
09/02	1,239	1,252	1,239	1,243	-0.64%	8,200	192億9289万	+1.47%	15.42	1.79
09/01	1,228	1,252	1,225	1,251	+1.87%	25,800	194億1706万	+2.54%	15.52	1.8
08/29	1,225	1,235	1,225	1,228	+0.24%	6,400	190億6007万	+1.07%	15.23	1.77
08/28	1,225	1,233	1,220	1,225	+0.08%	13,600	190億1351万	+1.07%	15.2	1.77
08/27	1,229	1,230	1,222	1,224	-0.24%	9,700	189億9798万	+1.32%	15.18	1.77
08/26	1,251	1,251	1,226	1,227	-1.84%	28,000	190億4455万	+2%	15.22	1.77
08/25	1,251	1,253	1,245	1,250	-0.08%	17,900	194億154万	+4.34%	15.51	1.8
08/22	1,260	1,260	1,248	1,251	+0.32%	18,900	194億1706万	+4.86%	15.52	1.8
08/21	1,249	1,258	1,245	1,247	-0.16%	22,000	193億5497万	+4.97%	15.47	1.8

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2008年 3月期	730 146 7/17	225 45 1/22	1,586,000 7,930,000 1/22	-	-	+25.54% 4/30	-43.44% 1/24
2009年 3月期	375 75 6/6	115 23 10/7	3,850,400 19,252,000 2/4	-	-	+39.81% 2/3	-33.44% 10/8
2010年 3月期	400 80 6/16	135 27 11/19	778,000 3,890,000 6/16	-	-	+33.16% 6/17	-23.25% 7/13
2011年 3月期	700 140 3/24	100 20 11/2	4,035,600 20,178,000 3/23	108億6484万	15億5212万	+173.53% 3/24	-25.78% 4/27
2012年 3月期	565 113 5/9	260 52 8/9	5,101,400 25,507,000 5/9	87億6947万	40億3551万	+51.99% 1/17	-23.72% 8/8
2013年 3月期	515 103 1/10	250 50 10/24 50 10/15 他3件	914,000 4,570,000 1/10	79億9341万	38億8030万	+26.62% 12/19	-22.06% 5/16
2014年 3月期	910 182 10/30	335 67 6/7	7,532,600 37,663,000 10/28	141億2429万	51億9960万	+46.59% 9/17	-20.2% 2/4
2015年 3月期	795 159 9/9	500 100 5/21	1,691,800 8,459,000 7/22	123億3938万	77億6061万	+18.32% 9/9	-12.34% 5/21
2016年 3月期	740 148 4/27	361 2/12 1/21	412,200 2,061,000 4/27	114億8571万	56億316万	+11.41% 3/23	-17.73% 12/25
2017年 3月期	460 12/14	315 6/24	189,300 11/2	71億3976万	48億8918万	+11.04% 7/22	-15.01% 6/24
2018年 3月期	496 2/28	396 4/14	119,800 8/4	76億9853万	61億4640万	+5.73% 2/19	-4.02% 11/29
2019年 3月期	498 5/23	342 12/25	120,900 4/27	77億2957万	53億826万	+6.58% 4/3	-14.3% 12/25
2020年 3月期	495 1/8	250 3/17 3/13	241,200 12/20	76億8301万	38億8030万	+15.51% 5/8	-30.08% 3/13
2021年 3月期	473 3/3	312 4/2 4/1	137,600 3/3	73億4154万	48億4262万	+13.96% 5/11	-6.4% 12/28
2022年 3月期	498 6/30 6/23	421 5/17 5/14	133,700 3/16	77億2957万	65億3443万	+9.74% 6/3	-6.19% 10/4
2023年 3月期	539 2/7	393 10/25	265,400 3/29	83億6594万	60億9984万	+16.9% 2/7	-6.02% 4/7
2024年 3月期	799 3/27	436 6/2 6/1 他2件	324,400 2/5	124億146万	67億6725万	+15.66% 10/6	-8.26% 5/26
2025年 3月期	1,196 2/12	689 4/26 4/19	465,000 2/10	185億6339万	106億9412万	+15.54% 2/12	-11.01% 4/7
最新	1,188 2026/1/20		38,700	159億284万		+3.13% 1,152