株価チャート

株価

1/20

前日 (1/19): 2,216
始値: 2,210
高値: 2,216
安値: 2,153
終値 -2.84%: 2,153
出来高 -15.89%: 261,400

乖離率

株価（5日） 移動平均値: +0.56%
2,141
株価（25日） 移動平均値: +8.96%
1,976
出来高（5日） 移動平均値: +9.76%
238,160

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	2,210	2,216	2,153	2,153	-2.84%	261,400	2080億8734万	+8.96%	13.32	1.43
01/19	2,167	2,245	2,155	2,216	+3.12%	310,800	2141億7628万	+12.77%	13.71	1.47
01/16	2,130	2,149	2,114	2,149	+1.22%	202,200	2077億74万	+9.98%	13.3	1.42
01/15	2,060	2,125	2,053	2,123	+2.91%	229,300	2051億8784万	+9.15%	13.14	1.41
01/14	2,034	2,064	2,018	2,063	+2.28%	187,100	1993億8884万	+6.61%	12.77	1.37
01/13	2,050	2,052	2,008	2,017	+0.8%	224,600	1949億4294万	+4.72%	12.48	1.34
01/09	2,000	2,014	1,960	2,001	+0.05%	206,700	1933億9654万	+4.33%	12.38	1.32
01/08	2,013	2,028	2,000	2,000	-0.25%	150,600	1932億9990万	+4.6%	12.38	1.32
01/07	1,989	2,018	1,983	2,005	+0.25%	162,600	1937億8314万	+5.08%	12.41	1.33
01/06	2,008	2,026	2,000	2,000	-0.7%	254,600	1932億9990万	+4.88%	12.38	1.32
01/05	1,977	2,025	1,960	2,014	+3.87%	308,200	1946億5299万	+5.78%	12.46	1.33
2025
12/30	1,930	1,970	1,921	1,939	+0.31%	207,800	1874億425万	+1.95%	12	1.28
12/29	1,917	1,943	1,915	1,933	+1.36%	203,000	1868億2435万	+1.84%	11.96	1.28
12/26	1,916	1,930	1,893	1,907	-0.31%	129,600	1843億1145万	+0.69%	11.8	1.26
12/25	1,898	1,913	1,892	1,913	+1.11%	81,500	1848億9135万	+1.22%	11.84	1.27
12/24	1,884	1,908	1,884	1,892	+0.8%	114,700	1828億6170万	+0.48%	11.71	1.25
12/23	1,875	1,897	1,868	1,877	-0.37%	95,800	1814億1195万	0%	11.62	1.24
12/22	1,922	1,928	1,884	1,884	-1.1%	152,600	1820億8850万	+0.43%	11.66	1.25
12/19	1,888	1,910	1,869	1,905	+2.25%	191,800	1841億1815万	+1.71%	11.79	1.26
12/18	1,900	1,911	1,833	1,863	-2.61%	258,700	1800億5885万	-0.37%	11.53	1.23
12/17	1,900	1,925	1,870	1,913	+0.68%	110,900	1848億9135万	+2.57%	11.84	1.27
12/16	1,956	1,966	1,893	1,900	-2.56%	117,700	1836億3490万	+2.21%	11.76	1.26
12/15	1,914	1,950	1,889	1,950	+1.67%	131,900	1884億6740万	+5.29%	12.07	1.29
12/12	1,903	1,923	1,884	1,918	+2.95%	152,100	1853億7460万	+4.01%	11.87	1.27
12/11	1,882	1,891	1,860	1,863	-1.48%	118,900	1800億5885万	+1.36%	11.53	1.23
12/10	1,949	1,949	1,876	1,891	-2.12%	235,000	1827億6505万	+3.22%	11.7	1.25
12/09	1,934	1,957	1,906	1,932	+0.21%	290,500	1867億2770万	+5.92%	11.96	1.28
12/08	1,888	1,936	1,886	1,928	+3.38%	202,300	1863億4110万	+6.28%	11.93	1.28
12/05	1,870	1,896	1,865	1,865	+1.41%	177,400	1802億5215万	+3.32%	11.54	1.23
12/04	1,832	1,855	1,827	1,839	+0.71%	157,700	1777億3925万	+2.11%	11.38	1.22
12/03	1,835	1,845	1,816	1,826	-0.98%	167,000	1764億8280万	+2.18%	11.3	1.21
12/02	1,889	1,889	1,828	1,844	-2.54%	211,200	1782億2250万	+3.89%	11.41	1.22
12/01	1,987	1,988	1,892	1,892	-4.69%	341,800	1828億6170万	+7.5%	11.71	1.25
11/28	1,924	1,988	1,917	1,985	+2.69%	275,300	1918億5015万	+13.88%	12.28	1.31
11/27	1,969	1,973	1,929	1,933	-0.67%	252,900	1868億2435万	+12.19%	11.96	1.28
11/26	1,880	1,946	1,876	1,946	+4.91%	308,000	1880億8080万	+14.34%	12.04	1.29
11/25	1,865	1,898	1,843	1,855	+1.64%	245,200	1792億8565万	+10.35%	11.48	1.23
11/21	1,790	1,837	1,790	1,825	+0.77%	240,200	1763億8615万	+9.68%	11.29	1.21
11/20	1,788	1,823	1,778	1,811	+3.6%	186,600	1750億3305万	+9.96%	11.21	1.2
11/19	1,739	1,762	1,712	1,748	+0.52%	163,000	1689億4411万	+7.17%	10.82	1.16
11/18	1,810	1,823	1,737	1,739	-5.18%	279,200	1680億7426万	+7.61%	10.76	1.15
11/17	1,820	1,835	1,797	1,834	+0.77%	162,800	1772億5600万	+14.55%	11.35	1.21
11/14	1,806	1,827	1,783	1,820	-0.66%	258,600	1759億290万	+14.9%	11.26	1.2
11/13	1,767	1,838	1,767	1,832	+5.23%	282,100	1770億6270万	+16.91%	11.34	1.21
11/12	1,765	1,767	1,722	1,741	-0.4%	165,400	1682億6756万	+12.32%	10.77	1.15
11/11	1,754	1,757	1,726	1,748	+0.52%	111,000	1689億4411万	+13.73%	10.82	1.16
11/10	1,745	1,753	1,730	1,739	+0.12%	179,300	1680億7426万	+14.33%	10.76	1.15
11/07	1,758	1,765	1,714	1,737	-2.69%	244,900	1678億8096万	+15.34%	10.75	1.15
11/06	1,735	1,794	1,720	1,785	+4.45%	471,600	1725億2016万	+19.72%	11.05	1.18
11/05	1,690	1,710	1,626	1,709	+1.12%	530,900	1651億7476万	+15.86%	10.58	1.13
11/04	1,678	1,704	1,652	1,690	+0.9%	324,300	1633億3841万	+15.52%	10.46	1.12
10/31	1,683	1,706	1,651	1,675	-2.05%	503,600	1618億8866万	+15.28%	10.37	1.11
10/30	1,801	1,811	1,710	1,710	-3.44%	1,669,500	1652億7141万	+18.5%	10.58	1.13
10/29	1,680	1,771	1,640	1,771	+20.39%	1,954,500	1711億6706万	+23.76%	10.96	1.17
10/28	1,532	1,532	1,459	1,471	-4.23%	471,200	1421億7207万	+3.81%	9.1	0.97
10/27	1,481	1,536	1,481	1,536	+4.63%	256,000	1484億5432万	+8.63%	9.51	1.02
10/24	1,495	1,507	1,460	1,468	-0.68%	135,200	1418億8212万	+4.19%	9.09	0.97
10/23	1,461	1,478	1,455	1,478	+1.09%	203,000	1428億4862万	+5.12%	9.15	0.98
10/22	1,430	1,465	1,430	1,462	+3.18%	323,700	1413億222万	+4.13%	9.05	0.97
10/21	1,441	1,442	1,416	1,417	-0.7%	102,000	1369億5297万	+1.07%	8.77	0.94
10/20	1,440	1,440	1,417	1,427	+0.63%	95,100	1379億1947万	+1.64%	8.83	0.94
10/17	1,411	1,419	1,408	1,418	+0.35%	102,800	1370億4962万	+1%	8.78	0.94
10/16	1,407	1,428	1,407	1,413	+0.07%	84,800	1365億6637万	+0.57%	8.74	0.94
10/15	1,393	1,412	1,393	1,412	+3.22%	165,800	1364億6972万	+0.43%	8.74	0.93
10/14	1,351	1,387	1,351	1,368	-0.44%	161,400	1322億1713万	-2.77%	8.47	0.91
10/10	1,392	1,398	1,372	1,374	-2.35%	161,800	1327億9703万	-2.55%	8.5	0.91
10/09	1,400	1,412	1,396	1,407	+0.79%	104,300	1359億8647万	-0.28%	8.71	0.93
10/08	1,408	1,436	1,395	1,396	-0.78%	124,800	1349億2333万	-1.06%	8.64	0.92
10/07	1,412	1,422	1,392	1,407	-0.07%	134,400	1359億8647万	-0.28%	8.71	0.93
10/06	1,383	1,410	1,375	1,408	+4.07%	181,700	1360億8312万	-0.28%	8.71	0.93
10/03	1,350	1,366	1,348	1,353	-0.29%	129,800	1307億6738万	-4.18%	8.37	0.9
10/02	1,358	1,364	1,332	1,357	-0.15%	118,100	1311億5398万	-4.17%	8.4	0.9
10/01	1,390	1,390	1,358	1,359	-2.79%	138,000	1313億4728万	-4.16%	8.41	0.9
09/30	1,402	1,402	1,383	1,398	-0.29%	142,600	1351億1663万	-1.62%	8.65	0.93
09/29	1,413	1,414	1,387	1,402	-2.23%	95,900	1355億322万	-1.48%	8.68	0.93
09/26	1,416	1,437	1,416	1,434	+1.2%	111,600	1385億9602万	+0.7%	8.87	0.95
09/25	1,419	1,428	1,416	1,417	-0.14%	93,000	1369億5297万	-0.42%	8.77	0.94
09/24	1,407	1,419	1,399	1,419	+0.42%	109,300	1371億4627万	-0.28%	8.78	0.94
09/22	1,417	1,427	1,407	1,413	+0.07%	96,100	1365億6637万	-0.7%	8.74	0.94
09/19	1,398	1,420	1,397	1,412	+0.93%	147,200	1364億6972万	-0.7%	8.74	0.93
09/18	1,400	1,400	1,383	1,399	+0.58%	94,800	1352億1328万	-1.69%	8.66	0.93
09/17	1,421	1,421	1,390	1,391	-2.73%	99,400	1344億4008万	-2.32%	8.61	0.92
09/16	1,430	1,438	1,419	1,430	+0.21%	84,800	1382億942万	+0.35%	8.85	0.95
09/12	1,460	1,465	1,427	1,427	-1.59%	112,400	1379億1947万	+0.07%	8.83	0.94
09/11	1,445	1,459	1,438	1,450	+0.55%	109,900	1401億4242万	+1.61%	8.97	0.96
09/10	1,437	1,448	1,435	1,442	+0.63%	76,400	1393億6922万	+1.12%	8.92	0.95
09/09	1,448	1,469	1,428	1,433	-0.56%	170,800	1384億9937万	+0.56%	8.87	0.95
09/08	1,442	1,444	1,432	1,441	+0.35%	83,600	1392億7257万	+1.34%	8.92	0.95
09/05	1,437	1,441	1,414	1,436	-0.07%	107,100	1387億8932万	+1.2%	8.89	0.95
09/04	1,408	1,437	1,401	1,437	+2.06%	103,700	1388億8597万	+1.55%	8.89	0.95
09/03	1,411	1,423	1,398	1,408	+0.64%	161,600	1360億8312万	-0.21%	8.71	0.93
09/02	1,413	1,417	1,396	1,399	-0.64%	107,700	1352億1328万	-0.71%	8.66	0.93
09/01	1,420	1,434	1,402	1,408	-1.19%	109,600	1360億8312万	+0.14%	8.71	0.93
08/29	1,429	1,429	1,413	1,425	+0.28%	136,700	1377億2617万	+1.57%	8.82	0.94
08/28	1,420	1,427	1,412	1,421	-0.84%	77,800	1373億3957万	+1.57%	8.79	0.94
08/27	1,428	1,436	1,424	1,433	+1.13%	90,600	1384億9937万	+2.87%	8.87	0.95
08/26	1,431	1,435	1,409	1,417	-0.56%	157,100	1369億5297万	+2.16%	8.77	0.94
08/25	1,460	1,468	1,424	1,425	-2.4%	152,700	1377億2617万	+3.11%	8.82	0.94
08/22	1,430	1,460	1,418	1,460	+2.96%	203,400	1411億892万	+6.1%	9.04	0.97
08/21	1,412	1,421	1,400	1,418	+0.93%	123,300	1370億4962万	+3.58%	8.78	0.94

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	610 12/10	415 3/17	459,000 6/1	-	-	+12.8% 10/2	-17.31% 1/22
2009年 3月期	595 7/25	373 10/28	144,000 5/27	-	-	+15.64% 12/10	-22.54% 10/10
2010年 3月期	606 8/28	449 4/28	112,000 6/25	-	-	+8.28% 12/17	-8.49% 11/24
2011年 3月期	553 4/26	390 3/16	134,000 12/10	534億4742万	376億9348万	+10.91% 12/16	-14.68% 3/15
2012年 3月期	499 4/1	347 11/29 11/18	126,000 6/10	482億2832万	335億3753万	+12% 12/22	-11% 8/5
2013年 3月期	486 1/30 1/15	391 9/11	103,000 3/8	469億7187万	377億9013万	+7.68% 7/6	-9.59% 5/23
2014年 3月期	689 1/8	429 6/7	185,000 12/10 10/30	665億9181万	414億6283万	+10.09% 7/5	-11.48% 5/7
2015年 3月期	652 9/19	480 5/12 5/7	187,000 7/17	630億1577万	463億9197万	+8.94% 6/19	-13.1% 10/17
2016年 3月期	954 10/26	565 4/1	364,000 10/30	922億405万	546億722万	+17.48% 6/23	-15.71% 1/21
2017年 3月期	731 4/26	467 9/21 6/24	174,000 7/28	706億5111万	451億3552万	+11.21% 7/27	-15.02% 6/24
2018年 3月期	764 7/10	513 4/19	564,000 4/21	738億4056万	495億8142万	+12.44% 6/5	-9.39% 2/6
2019年 3月期	714 3,570 7/10	547 2,737 12/26	251,000 50,200 4/23	690億806万	529億618万	+10.72% 2/1	-10.32% 12/26
2020年 3月期	795 3,975 1/31	503 2,514 3/13	205,000 41,000 4/1	768億3671万	485億9559万	+11.02% 3/27	-22.19% 3/13
2021年 3月期	840 4,200 1/8	576 2,880 4/3	199,500 39,900 3/26	811億8595万	556億7037万	+13.86% 5/27	-9.22% 8/3
2022年 3月期	805 4,025 4/19	592 2,958 11/29	183,500 36,700 7/12	778億320万	571億7811万	+9.42% 2/28	-9.25% 11/29
2023年 3月期	773 3,865 7/26	600 3,000 5/20	264,500 52,900 10/28	747億1041万	579億8997万	+9.33% 5/9	-7.15% 9/7
2024年 3月期	1,240 6,200 3/27	660 3,300 4/26 3,300 4/11	206,000 41,200 9/7	1198億4593万	637億8896万	+13.22% 2/8	-8.29% 5/1
2025年 3月期	1,290 6,450 6/24	734 3,670 8/5	3,522,500 704,500 7/16	1246億7843万	709億4106万	+19.81% 4/30	-24.47% 8/5
最新	2,153 2026/1/20		261,400	2080億8734万		+8.96% 1,976