株価チャート

株価

1/13

前日 (1/9): 715
始値: 730
高値: 731
安値: 720
終値 +1.4%: 725
出来高 -82.74%: 17,470

乖離率

株価（5日） 移動平均値: +1.54%
714
株価（25日） 移動平均値: +5.53%
687
出来高（5日） 移動平均値: -72.81%
64,256

2025/08/14～2026/01/13

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
01/13	730	731	720	725	+1.4%	17,470	-	+5.53%	-	-
01/09	714	716	712	715	+0.99%	101,230	-	+4.53%	-	-
01/08	710	710	706	708	-0.56%	20,460	-	+3.81%	-	-
01/07	713	713	706	712	0%	121,850	-	+4.71%	-	-
01/06	710	712	707	712	+1.57%	60,270	-	+5.01%	-	-
01/05	700	702	696	701	+1.3%	80,990	-	+3.55%	-	-
2025
12/30	691	696	691	692	-0.43%	24,270	-	+2.52%	-	-
12/29	693	696	689	695	+0.72%	30,360	-	+3.27%	-	-
12/26	692	692	687	690	+0.29%	17,070	-	+2.83%	-	-
12/25	693	693	686	688	-0.29%	20,100	-	+2.69%	-	-
12/24	686	690	686	690	+0.29%	74,120	-	+3.29%	-	-
12/23	687	688	684	688	+0.73%	6,600	-	+3.3%	-	-
12/22	692	692	683	683	+0.29%	12,800	-	+2.86%	-	-
12/19	683	683	679	681	+0.15%	57,190	-	+2.71%	-	-
12/18	675	680	675	680	+0.89%	77,400	-	+2.87%	-	-
12/17	679	679	672	674	-0.15%	8,810	-	+2.12%	-	-
12/16	685	685	675	675	-1.03%	23,370	-	+2.58%	-	-
12/15	687	687	682	682	-0.29%	20,880	-	+3.96%	-	-
12/12	680	684	677	684	+2.09%	7,010	-	+4.59%	-	-
12/11	673	676	670	670	-0.3%	5,820	-	+2.76%	-	-
12/10	669	673	669	672	+0.9%	19,390	-	+3.38%	-	-
12/09	666	668	664	666	+0.15%	4,430	-	+2.78%	-	-
12/08	666	666	660	665	+0.45%	10,390	-	+2.94%	-	-
12/05	666	666	658	662	-0.6%	5,500	-	+2.8%	-	-
12/04	659	666	654	666	+1.37%	5,050	-	+3.74%	-	-
12/03	662	662	654	657	-0.61%	10,460	-	+2.66%	-	-
12/02	669	669	659	661	-0.15%	8,470	-	+3.44%	-	-
12/01	671	671	659	662	-0.6%	12,910	-	+3.76%	-	-
11/28	665	666	662	666	+0.3%	13,100	-	+4.72%	-	-
11/27	665	665	659	664	+0.61%	7,540	-	+4.73%	-	-
11/26	655	660	655	660	+1.54%	14,940	-	+4.27%	-	-
11/25	653	654	650	650	-0.15%	9,140	-	+3.01%	-	-
11/21	649	651	644	651	+0.77%	8,120	-	+3.5%	-	-
11/20	648	649	643	646	+0.16%	11,820	-	+3.03%	-	-
11/19	638	645	636	645	+1.1%	9,970	-	+3.04%	-	-
11/18	649	649	638	638	-1.24%	28,210	-	+2.24%	-	-
11/17	649	649	644	646	-0.31%	17,210	-	+3.69%	-	-
11/14	643	650	641	648	+0.62%	21,650	-	+4.18%	-	-
11/13	639	647	639	644	+0.94%	108,460	-	+3.54%	-	-
11/12	630	638	630	638	+1.27%	101,700	-	+2.74%	-	-
11/11	630	630	627	630	-0.16%	17,330	-	+1.45%	-	-
11/10	627	631	626	631	+0.64%	18,630	-	+1.61%	-	-
11/07	627	627	623	627	+0.16%	9,710	-	+1.13%	-	-
11/06	619	626	619	626	+0.97%	16,730	-	+0.97%	-	-
11/05	622	622	610	620	-0.16%	31,680	-	0%	-	-
11/04	622	625	618	621	-0.16%	57,360	-	+0.16%	-	-
10/31	623	623	618	622	+0.16%	8,810	-	+0.16%	-	-
10/30	610	622	610	621	+1.31%	24,860	-	0%	-	-
10/29	620	621	613	613	-1.45%	12,800	-	-1.29%	-	-
10/28	625	629	622	622	-1.43%	15,080	-	0%	-	-
10/27	630	631	628	631	+0.96%	76,280	-	+1.45%	-	-
10/24	623	627	623	625	+0.32%	11,610	-	+0.48%	-	-
10/23	623	623	619	623	+0.81%	18,380	-	+0.16%	-	-
10/22	620	623	618	618	0%	4,910	-	-0.8%	-	-
10/21	618	621	618	618	+1.31%	27,720	-	-0.8%	-	-
10/20	613	619	610	610	0%	27,120	-	-2.24%	-	-
10/17	613	613	609	610	-0.16%	9,560	-	-2.4%	-	-
10/16	614	614	611	611	+0.33%	41,010	-	-2.4%	-	-
10/15	614	614	608	609	0%	46,230	-	-2.87%	-	-
10/14	602	612	601	609	-0.33%	61,800	-	-3.18%	-	-
10/10	623	623	611	611	-1.93%	48,190	-	-2.86%	-	-
10/09	620	623	618	623	-1.74%	60,950	-	-1.11%	-	-
10/08	636	636	629	634	+0.63%	153,710	-	+0.63%	-	-
10/07	633	633	630	630	+0.32%	111,640	-	0%	-	-
10/06	634	634	627	628	+1.13%	36,200	-	-0.16%	-	-
10/03	620	621	616	621	+0.81%	61,390	-	-1.27%	-	-
10/02	615	619	613	616	-0.65%	47,640	-	-2.07%	-	-
10/01	625	626	614	620	-1.59%	104,260	-	-1.43%	-	-
09/30	627	630	620	630	+0.64%	27,670	-	+0.16%	-	-
09/29	632	634	626	626	-0.95%	33,590	-	-0.48%	-	-
09/26	632	633	629	632	0%	6,110	-	+0.48%	-	-
09/25	630	632	628	632	+0.64%	10,080	-	+0.48%	-	-
09/24	630	630	626	628	+0.16%	9,700	-	0%	-	-
09/22	634	634	627	627	0%	82,010	-	-0.16%	-	-
09/19	635	635	627	627	-0.79%	24,560	-	0%	-	-
09/18	634	634	629	632	0%	12,420	-	+0.96%	-	-
09/17	637	637	629	632	-0.94%	35,330	-	+0.96%	-	-
09/16	642	642	636	638	+0.95%	12,610	-	+2.08%	-	-
09/12	639	639	632	632	0%	20,220	-	+1.44%	-	-
09/11	638	638	632	632	-0.63%	86,700	-	+1.61%	-	-
09/10	642	642	635	636	-0.31%	10,440	-	+2.42%	-	-
09/09	645	645	637	638	-0.78%	23,150	-	+3.07%	-	-
09/08	641	645	639	643	+0.94%	36,210	-	+4.21%	-	-
09/05	635	637	634	637	+1.11%	23,970	-	+3.58%	-	-
09/04	626	633	626	630	+0.64%	15,550	-	+2.77%	-	-
09/03	630	633	626	626	-0.48%	15,640	-	+2.45%	-	-
09/02	625	630	625	629	+1.13%	23,590	-	+3.11%	-	-
09/01	623	625	619	622	+0.32%	9,810	-	+2.3%	-	-
08/29	620	622	620	620	0%	16,920	-	+2.14%	-	-
08/28	619	622	619	620	+0.32%	23,470	-	+2.31%	-	-
08/27	626	626	615	618	-0.32%	2,060	-	+2.32%	-	-
08/26	625	625	618	620	-1.43%	38,820	-	+2.99%	-	-
08/25	630	630	625	629	+0.8%	54,080	-	+4.83%	-	-
08/22	625	626	623	624	0%	7,020	-	+4.35%	-	-
08/21	623	624	620	624	+0.16%	11,420	-	+4.7%	-	-
08/20	618	624	618	623	+0.65%	36,360	-	+4.88%	-	-
08/19	617	621	616	619	+0.65%	43,860	-	+4.56%	-	-
08/18	613	618	613	615	+0.16%	15,450	-	+4.24%	-	-
08/15	612	614	610	614	+1.15%	11,500	-	+4.42%	-	-
08/14	611	613	607	607	-0.98%	44,390	-	+3.58%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2024年 1月期	592 7/18 7/17	476 10/4	1,281,070 10/3	+5.81% 1/15	-14.48% 8/5
2025年 1月期	594 7/24	465 8/5	689,650 8/5	+5.08% 8/12	-12.97% 4/7
最新	725 2026/1/13		17,470	+5.53% 687