株価チャート
株価
1/20
- 前日 (1/19)
- 640
- 始値
- 640
- 高値
- 640
- 安値
- 638
- 終値 -0.16%
- 639
- 出来高 +999.99%
- 49,300
乖離率
- 株価（5日）
移動平均値 - -0.47%
642 - 株価（25日）
移動平均値 - +0.31%
637 - 出来高（5日）
移動平均値 - +372.86%
10,426
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 | 640 | 640 | 638 | 639 | -0.16% | 49,300 | - | +0.31% | - | - |
| 01/19 | 646 | 646 | 639 | 640 | -1.08% | 900 | - | +0.63% | - | - |
| 01/16 | 651 | 651 | 646 | 647 | +0.78% | 180 | - | +1.73% | - | - |
| 01/15 | 641 | 642 | 641 | 642 | +0.16% | 550 | - | +1.1% | - | - |
| 01/14 | 642 | 642 | 641 | 641 | -0.93% | 1,200 | - | +1.1% | - | - |
| 01/13 | 649 | 649 | 647 | 647 | +0.47% | 2,020 | - | +2.05% | - | - |
| 01/09 | 643 | 645 | 643 | 644 | +0.78% | 34,290 | - | +1.74% | - | - |
| 01/08 | 641 | 641 | 638 | 639 | -1.39% | 27,010 | - | +1.11% | - | - |
| 01/07 | 644 | 648 | 644 | 648 | +1.25% | 1,070 | - | +2.69% | - | - |
| 01/06 | 643 | 643 | 639 | 640 | +1.11% | 1,120 | - | +1.59% | - | - |
| 01/05 | 638 | 638 | 632 | 633 | -0.16% | 4,990 | - | +0.48% | - | - |
| 2025 | ||||||||||
| 12/30 | 633 | 634 | 633 | 634 | -0.47% | 60 | - | +0.79% | - | - |
| 12/29 | 638 | 638 | 637 | 637 | -0.16% | 510 | - | +1.43% | - | - |
| 12/26 | 646 | 646 | 637 | 638 | +0.31% | 30 | - | +1.75% | - | - |
| 12/25 | 642 | 642 | 636 | 636 | +0.47% | 1,210 | - | +1.6% | - | - |
| 12/24 | 633 | 635 | 633 | 633 | 0% | 890 | - | +1.28% | - | - |
| 12/23 | 632 | 633 | 632 | 633 | +0.48% | 170 | - | +1.44% | - | - |
| 12/22 | 628 | 631 | 628 | 630 | +0.64% | 5,570 | - | +1.12% | - | - |
| 12/19 | 631 | 631 | 626 | 626 | -0.16% | 920 | - | +0.48% | - | - |
| 12/18 | 627 | 627 | 626 | 627 | -0.48% | 650 | - | +0.48% | - | - |
| 12/17 | 628 | 630 | 628 | 630 | -0.47% | 4,810 | - | +0.96% | - | - |
| 12/16 | 637 | 637 | 632 | 633 | -0.63% | 28,830 | - | +1.44% | - | - |
| 12/15 | 630 | 637 | 630 | 637 | -0.47% | 1,050 | - | +2.25% | - | - |
| 12/12 | 639 | 640 | 636 | 640 | +2.07% | 9,610 | - | +2.73% | - | - |
| 12/11 | 630 | 631 | 627 | 627 | +0.48% | 33,350 | - | +0.8% | - | - |
| 12/10 | 623 | 624 | 623 | 624 | -0.32% | 150 | - | +0.32% | - | - |
| 12/09 | 630 | 630 | 625 | 626 | -0.48% | 30,220 | - | +0.64% | - | - |
| 12/08 | 630 | 630 | 628 | 629 | +0.16% | 1,970 | - | +1.13% | - | - |
| 12/05 | 630 | 630 | 627 | 628 | 0% | 1,070 | - | +0.96% | - | - |
| 12/04 | 625 | 629 | 625 | 628 | +0.8% | 820 | - | +0.96% | - | - |
| 12/03 | 622 | 623 | 622 | 623 | +0.48% | 62,030 | - | +0.16% | - | - |
| 12/02 | 620 | 621 | 619 | 620 | -0.32% | 1,260 | - | -0.32% | - | - |
| 12/01 | 634 | 634 | 621 | 622 | -0.32% | 6,850 | - | 0% | - | - |
| 11/28 | 628 | 628 | 622 | 624 | +0.16% | 80 | - | +0.32% | - | - |
| 11/27 | 627 | 630 | 620 | 623 | +0.65% | 59,360 | - | +0.16% | - | - |
| 11/26 | 618 | 620 | 618 | 619 | +1.81% | 43,880 | - | -0.48% | - | - |
| 11/25 | 609 | 609 | 608 | 608 | +0.33% | 1,350 | - | -2.09% | - | - |
| 11/21 | 610 | 610 | 605 | 606 | -0.98% | 33,110 | - | -2.42% | - | - |
| 11/20 | 612 | 613 | 611 | 612 | +0.66% | 32,480 | - | -1.61% | - | - |
| 11/19 | 608 | 610 | 608 | 608 | -0.82% | 33,380 | - | -2.25% | - | - |
| 11/18 | 619 | 619 | 612 | 613 | -1.61% | 7,320 | - | -1.45% | - | - |
| 11/17 | 628 | 628 | 622 | 623 | -0.64% | 520 | - | +0.16% | - | - |
| 11/14 | 633 | 633 | 626 | 627 | -1.88% | 610 | - | +0.8% | - | - |
| 11/13 | 638 | 639 | 638 | 639 | +0.79% | 10,210 | - | +2.9% | - | - |
| 11/12 | 633 | 634 | 633 | 634 | +1.44% | 37,610 | - | +2.26% | - | - |
| 11/11 | 626 | 626 | 625 | 625 | +0.64% | 870 | - | +0.81% | - | - |
| 11/10 | 627 | 627 | 621 | 621 | 0% | 360 | - | +0.16% | - | - |
| 11/07 | 621 | 622 | 620 | 621 | -0.48% | 20,490 | - | +0.32% | - | - |
| 11/06 | 631 | 631 | 624 | 624 | +0.16% | 180 | - | +0.81% | - | - |
| 11/05 | 623 | 623 | 621 | 623 | +0.16% | 12,300 | - | +0.65% | - | - |
| 11/04 | 630 | 630 | 622 | 622 | -1.11% | 5,030 | - | +0.65% | - | - |
| 10/31 | 629 | 630 | 628 | 629 | 0% | 1,680 | - | +1.78% | - | - |
| 10/30 | 630 | 631 | 628 | 629 | -0.32% | 38,740 | - | +1.94% | - | - |
| 10/29 | 630 | 631 | 630 | 631 | +0.48% | 12,420 | - | +2.27% | - | - |
| 10/28 | 629 | 630 | 628 | 628 | -0.16% | 3,310 | - | +1.95% | - | - |
| 10/27 | 623 | 629 | 623 | 629 | +1.62% | 16,570 | - | +2.28% | - | - |
| 10/24 | 615 | 619 | 615 | 619 | +0.65% | 11,080 | - | +0.65% | - | - |
| 10/23 | 620 | 620 | 614 | 615 | -0.97% | 16,170 | - | +0.16% | - | - |
| 10/22 | 624 | 624 | 620 | 621 | +0.49% | 23,890 | - | +1.14% | - | - |
| 10/21 | 621 | 621 | 618 | 618 | +0.98% | 23,380 | - | +0.65% | - | - |
| 10/20 | 611 | 612 | 610 | 612 | +0.99% | 40 | - | -0.16% | - | - |
| 10/17 | 612 | 612 | 606 | 606 | -1.14% | 4,100 | - | -1.14% | - | - |
| 10/16 | 618 | 618 | 612 | 613 | -0.16% | 2,620 | - | 0% | - | - |
| 10/15 | 618 | 618 | 613 | 614 | +0.82% | 4,090 | - | +0.16% | - | - |
| 10/14 | 615 | 615 | 609 | 609 | -0.98% | 3,060 | - | -0.49% | - | - |
| 10/10 | 620 | 620 | 614 | 615 | -0.49% | 30,980 | - | +0.49% | - | - |
| 10/09 | 618 | 618 | 617 | 618 | +0.16% | 320 | - | +1.15% | - | - |
| 10/08 | 618 | 618 | 617 | 617 | 0% | 10,170 | - | +0.98% | - | - |
| 10/07 | 623 | 623 | 617 | 617 | -0.48% | 6,950 | - | +1.15% | - | - |
| 10/06 | 625 | 625 | 620 | 620 | +0.32% | 8,150 | - | +1.64% | - | - |
| 10/03 | 619 | 619 | 617 | 618 | +0.32% | 10,770 | - | +1.48% | - | - |
| 10/02 | 615 | 616 | 615 | 616 | +0.49% | 1,030 | - | +1.15% | - | - |
| 10/01 | 614 | 614 | 613 | 613 | -0.16% | 210 | - | +0.82% | - | - |
| 09/30 | 615 | 615 | 613 | 614 | -0.16% | 100 | - | +0.99% | - | - |
| 09/29 | 610 | 615 | 610 | 615 | +0.82% | 24,850 | - | +1.32% | - | - |
| 09/26 | 614 | 614 | 609 | 610 | -0.33% | 29,780 | - | +0.66% | - | - |
| 09/25 | 607 | 613 | 607 | 612 | -0.49% | 1,160 | - | +0.99% | - | - |
| 09/24 | 612 | 615 | 612 | 615 | +0.33% | 1,280 | - | +1.65% | - | - |
| 09/22 | 614 | 614 | 613 | 613 | +0.16% | 1,880 | - | +1.32% | - | - |
| 09/19 | 613 | 613 | 612 | 612 | 0% | 6,480 | - | +1.32% | - | - |
| 09/18 | 611 | 613 | 611 | 612 | +0.82% | 380 | - | +1.49% | - | - |
| 09/17 | 607 | 608 | 607 | 607 | -0.49% | 700 | - | +0.66% | - | - |
| 09/16 | 621 | 621 | 609 | 610 | -0.33% | 300 | - | +1.33% | - | - |
| 09/12 | 612 | 612 | 611 | 612 | +0.33% | 97,790 | - | +1.83% | - | - |
| 09/11 | 609 | 610 | 604 | 610 | +0.66% | 900 | - | +1.67% | - | - |
| 09/10 | 606 | 606 | 606 | 606 | +0.17% | 5,390 | - | +1.17% | - | - |
| 09/09 | 605 | 605 | 605 | 605 | +0.17% | 320 | - | +1.17% | - | - |
| 09/08 | 607 | 607 | 603 | 604 | -0.49% | 8,550 | - | +1.17% | - | - |
| 09/05 | 611 | 611 | 606 | 607 | +1% | 820 | - | +1.68% | - | - |
| 09/04 | 605 | 605 | 601 | 601 | +0.17% | 100 | - | +0.84% | - | - |
| 09/03 | 600 | 600 | 599 | 600 | -0.83% | 800 | - | +0.67% | - | - |
| 09/02 | 604 | 605 | 604 | 605 | 0% | 1,700 | - | +1.51% | - | - |
| 09/01 | 603 | 606 | 603 | 605 | 0% | 6,690 | - | +1.68% | - | - |
| 08/29 | 610 | 610 | 605 | 605 | -0.17% | 10,120 | - | +1.68% | - | - |
| 08/28 | 605 | 606 | 604 | 606 | +0.33% | 5,640 | - | +1.85% | - | - |
| 08/27 | 608 | 608 | 603 | 604 | +0.5% | 2,080 | - | +1.68% | - | - |
| 08/26 | 607 | 607 | 601 | 601 | -0.83% | 12,210 | - | +1.18% | - | - |
| 08/25 | 606 | 606 | 605 | 606 | +1.85% | 7,500 | - | +2.02% | - | - |
| 08/22 | 601 | 601 | 595 | 595 | -0.34% | 7,830 | - | +0.34% | - | - |
| 08/21 | 596 | 597 | 596 | 597 | +0.17% | 1,440 | - | +0.67% | - | - |
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 | |
| 2023年 5月期 | 535 7/28 | 474 11/2 | 1,132,090 3/27 | +4.57% 12/4 | -4.41% 10/4 |
| 2024年 5月期 | 636 11/28 | 523 12/1 | 590,820 3/5 | +4.63% 7/18 | -4.68% 12/20 |
| 2025年 5月期 | 617 12/5 | 497 4/9 | 85,630 12/4 | +5.69% 5/13 | -11.35% 4/7 |
| 最新 | 639 2026/1/20 | 49,300 | +0.31% 637 | ||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/01/20 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
474円（2023/11/02） - 35%（1.35倍）
639円（1/20）
