株価チャート

株価

1/20

前日 (1/19): 1,031
始値: 1,031
高値: 1,035
安値: 1,029
終値 -0.19%: 1,029
出来高 +36.36%: 9,000

乖離率

株価（5日） 移動平均値: -0.19%
1,031
株価（25日） 移動平均値: -5.07%
1,084
出来高（5日） 移動平均値: +0.22%
8,980

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	1,031	1,035	1,029	1,029	-0.19%	9,000	142億7140万	-5.07%	22.95	2.02
01/19	1,034	1,034	1,030	1,031	-0.19%	6,600	142億9914万	-5.15%	23	2.03
01/16	1,032	1,033	1,028	1,033	+0.29%	6,300	143億2688万	-5.32%	23.04	2.03
01/15	1,027	1,031	1,026	1,030	0%	8,600	142億8527万	-5.94%	22.97	2.02
01/14	1,024	1,030	1,022	1,030	+0.68%	14,400	142億8527万	-6.28%	22.97	2.02
01/13	1,029	1,031	1,022	1,023	-0.2%	18,900	141億8819万	-7.25%	22.82	2.01
01/09	1,015	1,027	1,012	1,025	+0.99%	10,100	142億1593万	-7.41%	22.86	2.01
01/08	1,006	1,019	1,006	1,015	+1%	15,300	140億7723万	-8.64%	22.64	1.99
01/07	1,020	1,022	1,002	1,005	-1.47%	37,300	139億3854万	-9.95%	22.42	1.97
01/06	1,015	1,022	1,015	1,020	+0.39%	20,000	141億4658万	-8.93%	22.75	2
01/05	1,055	1,055	1,014	1,016	-3.7%	46,000	140億9110万	-9.53%	22.66	2
2025
12/30	1,073	1,075	1,052	1,055	-1.95%	24,500	146億3200万	-6.22%	23.53	2.07
12/29	1,055	1,097	1,051	1,076	-8.97%	108,500	149億2325万	-4.44%	24	2.11
12/26	1,175	1,185	1,174	1,182	+0.94%	42,800	163億9339万	+5.07%	26.36	2.32
12/25	1,174	1,178	1,168	1,171	-0.34%	23,500	162億4083万	+4.55%	26.12	2.3
12/24	1,170	1,178	1,170	1,175	+0.86%	22,500	162億9631万	+5.48%	26.21	2.31
12/23	1,160	1,187	1,160	1,165	+0.43%	28,600	161億5761万	+5.14%	25.99	2.29
12/22	1,145	1,160	1,145	1,160	+1.75%	33,800	160億8827万	+5.26%	25.87	2.28
12/19	1,140	1,143	1,138	1,140	+0.09%	12,400	158億1088万	+3.92%	25.43	2.24
12/18	1,129	1,139	1,125	1,139	+0.89%	13,000	157億9701万	+4.21%	25.41	2.24
12/17	1,118	1,135	1,118	1,129	+0.89%	15,500	156億5832万	+3.77%	25.18	2.22
12/16	1,118	1,120	1,116	1,119	+0.09%	11,700	155億1963万	+3.23%	24.96	2.2
12/15	1,110	1,118	1,110	1,118	+0.81%	17,900	155億576万	+3.52%	24.94	2.2
12/12	1,103	1,110	1,102	1,109	+0.36%	12,400	153億8094万	+3.07%	24.74	2.18
12/11	1,112	1,113	1,104	1,105	-0.63%	13,100	153億2546万	+3.08%	24.65	2.17
12/10	1,127	1,130	1,105	1,112	-1.59%	35,600	154億2255万	+4.12%	24.8	2.18
12/09	1,131	1,134	1,127	1,130	0%	14,400	156億7219万	+6.1%	25.2	2.22
12/08	1,131	1,137	1,130	1,130	-0.09%	20,000	156億7219万	+6.6%	25.2	2.22
12/05	1,130	1,133	1,130	1,131	+0.09%	7,300	156億8606万	+7.2%	25.23	2.22
12/04	1,127	1,133	1,126	1,130	+0.27%	10,100	156億7219万	+7.52%	25.2	2.22
12/03	1,130	1,133	1,126	1,127	-0.09%	12,600	156億3058万	+7.74%	25.14	2.21
12/02	1,136	1,140	1,127	1,128	+0.36%	19,000	156億4445万	+8.25%	25.16	2.22
12/01	1,115	1,149	1,115	1,124	+1.26%	28,200	155億8898万	+8.39%	25.07	2.21
11/28	1,093	1,110	1,091	1,110	+1.56%	27,100	153億9481万	+7.56%	24.76	2.18
11/27	1,074	1,093	1,074	1,093	+1.86%	19,500	151億5903万	+6.32%	24.38	2.15
11/26	1,070	1,074	1,064	1,073	+0.85%	16,700	148億8165万	+4.68%	23.93	2.11
11/25	1,075	1,075	1,056	1,064	-0.47%	22,900	147億5682万	+4.01%	23.73	2.09
11/21	1,039	1,069	1,038	1,069	+3.09%	20,600	148億2617万	+4.7%	23.84	2.1
11/20	1,031	1,039	1,031	1,037	+0.58%	8,500	143億8236万	+1.87%	23.13	2.04
11/19	1,027	1,031	1,023	1,031	+0.88%	6,000	142億9914万	+1.38%	23	2.03
11/18	1,036	1,036	1,020	1,022	-0.68%	13,600	141億7432万	+0.59%	22.8	2.01
11/17	1,033	1,043	1,020	1,029	-0.77%	28,000	142億7140万	+1.28%	22.95	2.02
11/14	1,024	1,037	1,024	1,037	+1.07%	13,800	143億8236万	+2.17%	23.13	2.04
11/13	1,025	1,026	1,024	1,026	+0.1%	5,700	142億2979万	+1.18%	22.89	2.02
11/12	1,020	1,025	1,020	1,025	+0.69%	6,500	142億1593万	+1.18%	22.86	2.01
11/11	1,016	1,020	1,016	1,018	+0.2%	6,000	141億1884万	+0.59%	22.71	2
11/10	1,018	1,019	1,015	1,016	+0.1%	6,900	140億9110万	+0.4%	22.66	2
11/07	1,018	1,018	1,013	1,015	-0.29%	5,000	140億7723万	+0.4%	22.64	1.99
11/06	1,017	1,018	1,015	1,018	+0.2%	6,400	141億1884万	+0.69%	22.71	2
11/05	1,015	1,017	1,013	1,016	+0.1%	4,500	140億9110万	+0.59%	22.66	2
11/04	1,017	1,018	1,015	1,015	0%	6,800	140億7723万	+0.5%	22.64	1.99
10/31	1,013	1,015	1,012	1,015	+0.2%	5,200	140億7723万	+0.59%	22.64	1.99
10/30	1,013	1,013	1,011	1,013	0%	4,400	140億4949万	+0.5%	22.6	1.99
10/29	1,015	1,015	1,012	1,013	-0.2%	5,600	140億4949万	+0.6%	22.6	1.99
10/28	1,017	1,017	1,013	1,015	-0.1%	5,300	140億7723万	+0.89%	22.64	1.99
10/27	1,015	1,016	1,013	1,016	+0.49%	5,700	140億9110万	+1.2%	22.66	2
10/24	1,012	1,015	1,011	1,011	-0.1%	4,900	140億2176万	+0.8%	22.55	1.99
10/23	1,012	1,013	1,010	1,012	+0.2%	3,900	140億3563万	+1.1%	22.57	1.99
10/22	1,013	1,015	1,010	1,010	-0.3%	8,800	140億789万	+1%	22.53	1.98
10/21	1,013	1,014	1,012	1,013	-0.1%	5,700	140億4949万	+1.5%	22.6	1.99
10/20	1,014	1,014	1,012	1,014	+0.3%	5,200	140億6336万	+1.71%	22.62	1.99
10/17	1,010	1,014	1,009	1,011	+0.1%	5,000	140億2176万	+1.51%	22.55	1.99
10/16	1,012	1,012	1,008	1,010	-0.1%	6,200	140億789万	+1.61%	22.53	1.98
10/15	1,004	1,011	1,004	1,011	+0.3%	5,800	140億2176万	+1.81%	22.55	1.99
10/14	1,000	1,010	1,000	1,008	+0.6%	10,000	139億8015万	+1.61%	22.48	1.98
10/10	1,013	1,013	1,002	1,002	-1.09%	8,800	138億9693万	+1.11%	22.35	1.97
10/09	1,009	1,013	1,006	1,013	+0.4%	3,300	140億4949万	+2.32%	22.6	1.99
10/08	1,000	1,009	1,000	1,009	+0.7%	8,000	139億9402万	+2.02%	22.51	1.98
10/07	1,007	1,009	1,000	1,002	-0.4%	8,600	138億9693万	+1.52%	22.35	1.97
10/06	1,014	1,017	1,005	1,006	+0.1%	12,200	139億5241万	+2.13%	22.44	1.98
10/03	1,010	1,020	1,000	1,005	-0.59%	13,400	139億3854万	+2.24%	22.42	1.97
10/02	1,012	1,025	1,011	1,011	+0.1%	22,900	140億2176万	+3.06%	22.55	1.99
10/01	1,000	1,010	1,000	1,010	+1%	14,500	140億789万	+3.17%	22.53	1.98
09/30	998	1,000	995	1,000	+0.2%	10,400	138億6920万	+2.35%	22.31	1.96
09/29	995	998	994	998	+0.5%	9,900	138億4146万	+2.36%	22.26	1.96
09/26	995	995	991	993	0%	10,300	137億7211万	+2.06%	22.15	1.95
09/25	991	993	991	993	+0.3%	6,400	137億7211万	+2.16%	22.15	1.95
09/24	986	990	985	990	+0.51%	11,200	137億3050万	+2.06%	22.08	1.94
09/22	981	985	980	985	+0.61%	6,600	136億6116万	+1.65%	21.97	1.93
09/19	977	980	977	979	+0.51%	7,400	135億7794万	+1.24%	21.84	1.92
09/18	976	977	971	974	-0.2%	5,700	135億860万	+0.83%	21.73	1.91
09/17	975	976	971	976	+0.41%	5,200	135億3633万	+1.24%	21.77	1.92
09/16	974	976	970	972	0%	7,200	134億8086万	+0.93%	21.68	1.91
09/12	982	982	971	972	-0.82%	15,400	134億8086万	+1.14%	21.68	1.91
09/11	980	983	980	980	0%	5,600	135億9181万	+2.08%	21.86	1.92
09/10	979	980	976	980	+0.1%	8,500	135億9181万	+2.3%	21.86	1.92
09/09	982	984	979	979	-0.2%	4,200	135億7794万	+2.41%	21.84	1.92
09/08	980	983	980	981	+0.2%	5,000	136億568万	+2.83%	21.88	1.93
09/05	982	982	976	979	-0.31%	8,400	135億7794万	+2.73%	21.84	1.92
09/04	993	995	976	982	-0.71%	18,100	136億1955万	+3.26%	21.9	1.93
09/03	973	989	973	989	+2.17%	25,100	137億1663万	+4.21%	22.06	1.94
09/02	969	970	967	968	+0.1%	9,600	134億2538万	+2.22%	21.59	1.9
09/01	965	967	963	967	+0.73%	11,800	134億1151万	+2.33%	21.57	1.9
08/29	956	962	955	960	+0.42%	12,800	133億1443万	+1.69%	21.41	1.89
08/28	954	958	954	956	+0.31%	7,100	132億5895万	+1.38%	21.32	1.88
08/27	952	954	951	953	0%	4,800	132億1734万	+1.28%	21.26	1.87
08/26	955	957	951	953	-0.21%	7,300	132億1734万	+1.38%	21.26	1.87
08/25	959	960	955	955	0%	11,400	132億4508万	+1.7%	21.3	1.88
08/22	956	957	955	955	-0.1%	6,100	132億4508万	+1.81%	21.3	1.88
08/21	957	958	953	956	-0.1%	6,800	132億5895万	+2.03%	21.32	1.88

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 9月期	1,600 10/15	1,210 9/30	11,700 9/26	-	-	+7.35% 11/5	-22.9% 10/10
2009年 9月期	1,269 10/3 10/2	940 10/10	23,800 8/10	-	-	+9.74% 11/10	-9.09% 3/3
2010年 9月期	1,021 10/28 10/27	471 9/28	139,000 11/24	70億1345万	32億3539万	+3.24% 7/1 6/30	-50.3% 11/20
2011年 3月期	477 10/1	297 3/16	51,700 11/9	32億7660万	20億4015万	+11.51% 11/9	-21.72% 3/15
2012年 3月期	416 3/26 3/22	320 9/26	65,400 3/28	28億5758万	21億9814万	+10.29% 2/29	-8.62% 4/9
2013年 3月期	624 3/26 3/25	350 6/1 5/18	78,800 3/27	42億8638万	24億422万	+13.87% 3/7	-10.87% 4/2
2014年 3月期	705 1/20 1/17	484 6/7	57,600 3/27	97億7778万	33億2469万	+15.98% 1/17	-9.53% 4/9
2015年 3月期	1,240 3/13	602 4/11 4/9	149,900 3/13	171億9780万	83億4925万	+21.13% 3/12	-9.24% 4/1
2016年 3月期	1,040 12/27	801 8/25	77,900 12/28	144億2396万	111億922万	+6.35% 11/26	-9.41% 1/21
2017年 12月期	1,540 12/14	940 4/14	97,000 12/15	233億8844万	130億3704万	+23.17% 12/14	-9.56% 2/6
2018年 12月期	1,300 10/30	986 12/26	85,100 12/25	197億4349万	149億7467万	+8.04% 10/2	-17.05% 12/25
2019年 12月期	1,083 1/9	950 8/6	77,100 12/27	164億4784万	132億6599万	+3.37% 11/8	-5.51% 1/8
2020年 12月期	1,246 12/16 12/15	710 3/17	151,900 12/29	172億9472万	99億1458万	+11.18% 3/27	-19.5% 3/13
2021年 12月期	1,118 11/17	987 8/2	128,600 11/26	155億1582万	136億9778万	+7.43% 9/14	-10.13% 1/19
2022年 12月期	1,016 1/4	905 6/17	97,700 10/28	141億25万	125億5977万	+5.13% 11/24	-6.85% 1/5
2023年 12月期	979 12/25	888 2/24 2/22 他5件	101,300 12/28	135億7794万	123億2384万	+3.62% 9/1	-4.3% 12/28
2024年 12月期	956 12/26	888 2/15	78,700 10/30	132億5895万	123億1584万	+2.27% 9/3	-3.72% 1/6
最新	1,029 2026/1/20		9,000	142億7140万		-5.07% 1,084