株価チャート
株価
1/21
- 前日 (1/20)
- 1,135
- 始値
- 1,127
- 高値
- 1,136
- 安値
- 1,127
- 終値 +0.09%
- 1,136
- 出来高 +11.01%
- 7,987
乖離率
- 株価（5日）
移動平均値 - -0.44%
1,141 - 株価（25日）
移動平均値 - +2.16%
1,112 - 出来高（5日）
移動平均値 - +113.27%
3,745
2025/08/22～2026/01/21
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 | ||||||||||
| 01/21 | 1,127 | 1,136 | 1,127 | 1,136 | +0.09% | 7,987 | - | +2.16% | - | - |
| 01/20 | 1,139 | 1,139 | 1,134 | 1,135 | -0.35% | 7,195 | - | +2.25% | - | - |
| 01/19 | 1,141 | 1,142 | 1,138 | 1,139 | -1.13% | 974 | - | +2.8% | - | - |
| 01/16 | 1,145 | 1,152 | 1,145 | 1,152 | +0.61% | 705 | - | +4.16% | - | - |
| 01/15 | 1,135 | 1,148 | 1,135 | 1,145 | +1.24% | 1,866 | - | +3.81% | - | - |
| 01/14 | 1,125 | 1,133 | 1,125 | 1,131 | +0.53% | 1,396 | - | +2.72% | - | - |
| 01/13 | 1,126 | 1,129 | 1,125 | 1,125 | +0.45% | 68,930 | - | +2.27% | - | - |
| 01/09 | 1,114 | 1,120 | 1,114 | 1,120 | +1.63% | 39,639 | - | +1.91% | - | - |
| 01/08 | 1,113 | 1,113 | 1,102 | 1,102 | -1.08% | 641 | - | +0.46% | - | - |
| 01/07 | 1,103 | 1,115 | 1,103 | 1,114 | +1.27% | 30,981 | - | +1.55% | - | - |
| 01/06 | 1,096 | 1,101 | 1,096 | 1,100 | +0.55% | 164 | - | +0.36% | - | - |
| 01/05 | 1,095 | 1,096 | 1,093 | 1,094 | -0.82% | 98 | - | -0.18% | - | - |
| 2025 | ||||||||||
| 12/30 | 1,103 | 1,103 | 1,098 | 1,103 | 0% | 714 | - | +0.64% | - | - |
| 12/29 | 1,110 | 1,110 | 1,102 | 1,103 | +0.27% | 19,157 | - | +0.73% | - | - |
| 12/26 | 1,101 | 1,103 | 1,100 | 1,100 | 0% | 833 | - | +0.55% | - | - |
| 12/25 | 1,110 | 1,110 | 1,100 | 1,100 | +0.18% | 182 | - | +0.73% | - | - |
| 12/24 | 1,105 | 1,105 | 1,097 | 1,098 | -0.09% | 289 | - | +0.64% | - | - |
| 12/23 | 1,099 | 1,100 | 1,098 | 1,099 | +0.09% | 394 | - | +0.83% | - | - |
| 12/22 | 1,096 | 1,098 | 1,096 | 1,098 | +0.18% | 337 | - | +0.73% | - | - |
| 12/19 | 1,098 | 1,098 | 1,095 | 1,096 | -0.45% | 482 | - | +0.55% | - | - |
| 12/18 | 1,099 | 1,101 | 1,099 | 1,101 | +0.27% | 77 | - | +1.1% | - | - |
| 12/17 | 1,110 | 1,110 | 1,096 | 1,098 | -0.54% | 67 | - | +0.83% | - | - |
| 12/16 | 1,110 | 1,110 | 1,104 | 1,104 | -0.27% | 1,694 | - | +1.47% | - | - |
| 12/15 | 1,115 | 1,115 | 1,104 | 1,107 | +0.27% | 304 | - | +1.84% | - | - |
| 12/12 | 1,093 | 1,104 | 1,093 | 1,104 | +1.19% | 1,563 | - | +1.75% | - | - |
| 12/11 | 1,084 | 1,093 | 1,084 | 1,091 | +1.39% | 1,292 | - | +0.65% | - | - |
| 12/10 | 1,087 | 1,087 | 1,076 | 1,076 | -0.37% | 21,576 | - | -0.65% | - | - |
| 12/09 | 1,090 | 1,090 | 1,080 | 1,080 | -1.37% | 1,569 | - | -0.28% | - | - |
| 12/08 | 1,103 | 1,103 | 1,092 | 1,095 | +0.18% | 36 | - | +1.2% | - | - |
| 12/05 | 1,101 | 1,101 | 1,092 | 1,093 | -0.36% | 348 | - | +1.11% | - | - |
| 12/04 | 1,092 | 1,097 | 1,092 | 1,097 | +0.55% | 259 | - | +1.48% | - | - |
| 12/03 | 1,093 | 1,093 | 1,091 | 1,091 | -0.09% | 15 | - | +0.93% | - | - |
| 12/02 | 1,105 | 1,105 | 1,092 | 1,092 | -0.36% | 120 | - | +1.02% | - | - |
| 12/01 | 1,110 | 1,110 | 1,096 | 1,096 | +0.09% | 9,356 | - | +1.39% | - | - |
| 11/28 | 1,099 | 1,099 | 1,094 | 1,095 | 0% | 1,176 | - | +1.39% | - | - |
| 11/27 | 1,093 | 1,097 | 1,093 | 1,095 | +0.27% | 1,603 | - | +1.39% | - | - |
| 11/26 | 1,072 | 1,100 | 1,072 | 1,092 | +1.39% | 3,660 | - | +1.11% | - | - |
| 11/25 | 1,078 | 1,078 | 1,075 | 1,077 | +0.94% | 1,131 | - | -0.19% | - | - |
| 11/21 | 1,070 | 1,070 | 1,066 | 1,067 | -0.09% | 21,757 | - | -1.11% | - | - |
| 11/20 | 1,074 | 1,075 | 1,066 | 1,068 | -0.65% | 2,053 | - | -1.02% | - | - |
| 11/19 | 1,076 | 1,079 | 1,075 | 1,075 | 0% | 70 | - | -0.46% | - | - |
| 11/18 | 1,086 | 1,086 | 1,074 | 1,075 | -0.92% | 1,107 | - | -0.46% | - | - |
| 11/17 | 1,093 | 1,093 | 1,074 | 1,085 | -0.46% | 1,789 | - | +0.46% | - | - |
| 11/14 | 1,093 | 1,093 | 1,088 | 1,090 | -0.18% | 357 | - | +0.83% | - | - |
| 11/13 | 1,086 | 1,092 | 1,086 | 1,092 | +0.46% | 3,332 | - | +1.02% | - | - |
| 11/12 | 1,079 | 1,087 | 1,079 | 1,087 | +0.74% | 1,954 | - | +0.56% | - | - |
| 11/11 | 1,079 | 1,079 | 1,077 | 1,079 | +0.28% | 111 | - | -0.19% | - | - |
| 11/10 | 1,067 | 1,076 | 1,067 | 1,076 | +0.84% | 1,099 | - | -0.55% | - | - |
| 11/07 | 1,075 | 1,075 | 1,064 | 1,067 | -0.28% | 915 | - | -1.39% | - | - |
| 11/06 | 1,069 | 1,070 | 1,068 | 1,070 | +0.19% | 121 | - | -1.2% | - | - |
| 11/05 | 1,077 | 1,077 | 1,065 | 1,068 | +0.56% | 397 | - | -1.48% | - | - |
| 11/04 | 1,069 | 1,069 | 1,061 | 1,062 | -0.75% | 21,722 | - | -2.03% | - | - |
| 10/31 | 1,071 | 1,072 | 1,070 | 1,070 | -0.19% | 603 | - | -1.38% | - | - |
| 10/30 | 1,081 | 1,081 | 1,070 | 1,072 | -0.92% | 477 | - | -1.29% | - | - |
| 10/29 | 1,093 | 1,093 | 1,082 | 1,082 | -1.1% | 60,430 | - | -0.37% | - | - |
| 10/28 | 1,094 | 1,095 | 1,091 | 1,094 | 0% | 1,337 | - | +0.74% | - | - |
| 10/27 | 1,100 | 1,100 | 1,092 | 1,094 | +0.46% | 2,056 | - | +0.74% | - | - |
| 10/24 | 1,085 | 1,090 | 1,085 | 1,089 | +0.46% | 243 | - | +0.18% | - | - |
| 10/23 | 1,089 | 1,089 | 1,083 | 1,084 | -0.55% | 122 | - | -0.28% | - | - |
| 10/22 | 1,080 | 1,091 | 1,080 | 1,090 | +0.37% | 1,452 | - | +0.28% | - | - |
| 10/21 | 1,083 | 1,089 | 1,083 | 1,086 | +0.37% | 1,202 | - | -0.18% | - | - |
| 10/20 | 1,080 | 1,082 | 1,078 | 1,082 | +1.31% | 830 | - | -0.55% | - | - |
| 10/17 | 1,081 | 1,081 | 1,068 | 1,068 | -1.2% | 538 | - | -1.93% | - | - |
| 10/16 | 1,085 | 1,085 | 1,079 | 1,081 | -0.28% | 364 | - | -0.83% | - | - |
| 10/15 | 1,083 | 1,084 | 1,082 | 1,084 | +1.4% | 91 | - | -0.64% | - | - |
| 10/14 | 1,080 | 1,080 | 1,068 | 1,069 | -1.47% | 21,593 | - | -2.11% | - | - |
| 10/10 | 1,095 | 1,095 | 1,084 | 1,085 | -0.82% | 311 | - | -0.73% | - | - |
| 10/09 | 1,093 | 1,094 | 1,093 | 1,094 | +0.09% | 2 | - | 0% | - | - |
| 10/08 | 1,093 | 1,095 | 1,092 | 1,093 | +0.09% | 725 | - | -0.09% | - | - |
| 10/07 | 1,096 | 1,096 | 1,092 | 1,092 | -0.46% | 2,883 | - | -0.27% | - | - |
| 10/06 | 1,096 | 1,097 | 1,096 | 1,097 | +0.27% | 62 | - | +0.09% | - | - |
| 10/03 | 1,090 | 1,094 | 1,090 | 1,094 | +0.46% | 80 | - | -0.18% | - | - |
| 10/02 | 1,087 | 1,091 | 1,087 | 1,089 | +0.28% | 124 | - | -0.73% | - | - |
| 10/01 | 1,099 | 1,099 | 1,086 | 1,086 | +0.09% | 545 | - | -1.09% | - | - |
| 09/30 | 1,087 | 1,087 | 1,085 | 1,085 | -0.18% | 18 | - | -1.36% | - | - |
| 09/29 | 1,097 | 1,097 | 1,087 | 1,087 | +0.83% | 172 | - | -1.18% | - | - |
| 09/26 | 1,078 | 1,079 | 1,077 | 1,078 | -0.65% | 2,498 | - | -2.09% | - | - |
| 09/25 | 1,086 | 1,086 | 1,084 | 1,085 | -0.18% | 320 | - | -1.63% | - | - |
| 09/24 | 1,089 | 1,089 | 1,084 | 1,087 | -0.09% | 66 | - | -1.45% | - | - |
| 09/22 | 1,097 | 1,097 | 1,087 | 1,088 | -0.55% | 26,158 | - | -1.45% | - | - |
| 09/19 | 1,106 | 1,106 | 1,094 | 1,094 | -0.27% | 14,468 | - | -1% | - | - |
| 09/18 | 1,101 | 1,101 | 1,097 | 1,097 | +0.37% | 11,468 | - | -0.81% | - | - |
| 09/17 | 1,091 | 1,094 | 1,091 | 1,093 | -0.27% | 212 | - | -1.18% | - | - |
| 09/16 | 1,105 | 1,105 | 1,094 | 1,096 | -1.08% | 10,582 | - | -0.9% | - | - |
| 09/12 | 1,094 | 1,109 | 1,094 | 1,108 | +1.37% | 123 | - | +0.18% | - | - |
| 09/11 | 1,104 | 1,104 | 1,092 | 1,093 | -0.27% | 379 | - | -1.09% | - | - |
| 09/10 | 1,104 | 1,104 | 1,095 | 1,096 | -0.81% | 297 | - | -0.81% | - | - |
| 09/09 | 1,106 | 1,106 | 1,103 | 1,105 | -0.09% | 1,440 | - | 0% | - | - |
| 09/08 | 1,117 | 1,117 | 1,105 | 1,106 | 0% | 70 | - | +0.27% | - | - |
| 09/05 | 1,101 | 1,108 | 1,101 | 1,106 | +0.55% | 2,379 | - | +0.36% | - | - |
| 09/04 | 1,109 | 1,109 | 1,098 | 1,100 | +0.46% | 129 | - | -0.18% | - | - |
| 09/03 | 1,106 | 1,106 | 1,094 | 1,095 | -1.17% | 117 | - | -0.64% | - | - |
| 09/02 | 1,119 | 1,119 | 1,108 | 1,108 | -0.18% | 2,117 | - | +0.54% | - | - |
| 09/01 | 1,135 | 1,135 | 1,109 | 1,110 | +0.09% | 51 | - | +0.73% | - | - |
| 08/29 | 1,117 | 1,117 | 1,108 | 1,109 | -0.72% | 260 | - | +0.64% | - | - |
| 08/28 | 1,116 | 1,117 | 1,116 | 1,117 | +0.63% | 581 | - | +1.36% | - | - |
| 08/27 | 1,110 | 1,110 | 1,110 | 1,110 | -0.09% | 3 | - | +0.73% | - | - |
| 08/26 | 1,124 | 1,124 | 1,111 | 1,111 | -1.16% | 60 | - | +0.91% | - | - |
| 08/25 | 1,124 | 1,125 | 1,123 | 1,124 | +1.63% | 256 | - | +2.09% | - | - |
| 08/22 | 1,112 | 1,112 | 1,106 | 1,106 | -0.45% | 262 | - | +0.55% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2024年 5月期 | 1,214 10/1 | 979 10/31 | 199,727 3/6 | +4.68% 12/15 | -5.36% 12/19 |
| 2025年 5月期 | 1,200 12/5 12/2 | 967 4/9 | 40,567 2/3 | +4.33% 1/28 | -10.86% 4/9 |
| 最新 | 1,136 2026/1/21 | 7,987 | +2.16% 1,112 | ||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/01/21 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
967円（2025/04/09） - 17%（1.17倍）
1,136円（1/21）
