株価チャート
株価
1/20
- 前日 (1/19)
- 3,078
- 始値
- 3,125
- 高値
- 3,125
- 安値
- 3,050
- 終値 -0.81%
- 3,053
- 出来高 -33.91%
- 419
乖離率
- 株価（5日）
移動平均値 - -0.65%
3,073 - 株価（25日）
移動平均値 - -0.36%
3,064 - 出来高（5日）
移動平均値 - -11.04%
471
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 | 3,125 | 3,125 | 3,050 | 3,053 | -0.81% | 419 | - | -0.36% | - | - |
| 01/19 | 3,060 | 3,078 | 3,060 | 3,078 | +0.03% | 634 | - | +0.42% | - | - |
| 01/16 | 3,098 | 3,098 | 3,070 | 3,077 | -0.87% | 301 | - | +0.36% | - | - |
| 01/15 | 3,032 | 3,120 | 3,032 | 3,104 | +1.74% | 825 | - | +1.21% | - | - |
| 01/14 | 3,113 | 3,113 | 3,051 | 3,051 | -1.58% | 176 | - | -0.52% | - | - |
| 01/13 | 3,105 | 3,117 | 3,094 | 3,100 | +0.81% | 209 | - | +0.94% | - | - |
| 01/09 | 3,050 | 3,075 | 3,048 | 3,075 | +0.13% | 2,844 | - | +0.13% | - | - |
| 01/08 | 3,080 | 3,081 | 3,061 | 3,071 | -0.16% | 295 | - | -0.03% | - | - |
| 01/07 | 3,130 | 3,130 | 3,070 | 3,076 | -1.19% | 2,326 | - | +0.1% | - | - |
| 01/06 | 3,084 | 3,113 | 3,084 | 3,113 | +1.07% | 857 | - | +1.17% | - | - |
| 01/05 | 3,130 | 3,130 | 3,070 | 3,080 | +0.65% | 465 | - | 0% | - | - |
| 2025 | ||||||||||
| 12/30 | 3,087 | 3,087 | 3,060 | 3,060 | -0.26% | 589 | - | -0.78% | - | - |
| 12/29 | 3,146 | 3,146 | 3,060 | 3,068 | -0.26% | 709 | - | -0.62% | - | - |
| 12/26 | 3,013 | 3,092 | 3,013 | 3,076 | +0.13% | 685 | - | -0.52% | - | - |
| 12/25 | 3,061 | 3,072 | 3,054 | 3,072 | +0.75% | 568 | - | -0.74% | - | - |
| 12/24 | 3,055 | 3,075 | 3,048 | 3,049 | -0.62% | 585 | - | -1.52% | - | - |
| 12/23 | 3,020 | 3,070 | 3,020 | 3,068 | +1.05% | 394 | - | -1% | - | - |
| 12/22 | 3,103 | 3,103 | 3,030 | 3,036 | +0.1% | 553 | - | -2.19% | - | - |
| 12/19 | 3,098 | 3,098 | 3,033 | 3,033 | +0.17% | 15,163 | - | -2.51% | - | - |
| 12/18 | 3,014 | 3,041 | 3,014 | 3,028 | -0.2% | 207 | - | -2.95% | - | - |
| 12/17 | 3,044 | 3,044 | 3,020 | 3,034 | -0.3% | 17 | - | -3.01% | - | - |
| 12/16 | 3,076 | 3,076 | 3,043 | 3,043 | -0.81% | 1,974 | - | -2.9% | - | - |
| 12/15 | 3,049 | 3,080 | 3,049 | 3,068 | +0.33% | 301 | - | -2.26% | - | - |
| 12/12 | 3,110 | 3,110 | 3,057 | 3,058 | +1.09% | 381 | - | -2.7% | - | - |
| 12/11 | 3,077 | 3,077 | 3,014 | 3,025 | -1.75% | 7,396 | - | -3.88% | - | - |
| 12/10 | 3,092 | 3,097 | 3,068 | 3,079 | -0.58% | 1,175 | - | -2.32% | - | - |
| 12/09 | 3,118 | 3,120 | 3,092 | 3,097 | -0.67% | 2,695 | - | -1.9% | - | - |
| 12/08 | 3,119 | 3,119 | 3,096 | 3,118 | +0.71% | 77 | - | -1.39% | - | - |
| 12/05 | 3,140 | 3,140 | 3,096 | 3,096 | -1.4% | 169 | - | -2.15% | - | - |
| 12/04 | 3,102 | 3,140 | 3,102 | 3,140 | +0.83% | 664 | - | -0.85% | - | - |
| 12/03 | 3,150 | 3,150 | 3,084 | 3,114 | +0.91% | 498 | - | -1.7% | - | - |
| 12/02 | 3,133 | 3,133 | 3,086 | 3,086 | -1.03% | 3,485 | - | -2.68% | - | - |
| 12/01 | 3,180 | 3,180 | 3,118 | 3,118 | -1.86% | 116 | - | -1.76% | - | - |
| 11/28 | 3,200 | 3,200 | 3,171 | 3,177 | -0.19% | 202 | - | +0.09% | - | - |
| 11/27 | 3,174 | 3,195 | 3,174 | 3,183 | +0.32% | 258 | - | +0.35% | - | - |
| 11/26 | 3,130 | 3,188 | 3,130 | 3,173 | +1.37% | 449 | - | +0.03% | - | - |
| 11/25 | 3,161 | 3,165 | 3,130 | 3,130 | -1.88% | 429 | - | -1.26% | - | - |
| 11/21 | 3,150 | 3,190 | 3,100 | 3,190 | +1.27% | 498 | - | +0.76% | - | - |
| 11/20 | 3,180 | 3,180 | 3,140 | 3,150 | +1.29% | 776 | - | -0.38% | - | - |
| 11/19 | 3,114 | 3,131 | 3,110 | 3,110 | -0.13% | 135 | - | -1.55% | - | - |
| 11/18 | 3,197 | 3,197 | 3,111 | 3,114 | -2.6% | 1,221 | - | -1.3% | - | - |
| 11/17 | 3,220 | 3,220 | 3,180 | 3,197 | -0.84% | 1,388 | - | +1.33% | - | - |
| 11/14 | 3,230 | 3,230 | 3,211 | 3,224 | -0.8% | 224 | - | +2.22% | - | - |
| 11/13 | 3,262 | 3,262 | 3,238 | 3,250 | +1.03% | 1,880 | - | +3.17% | - | - |
| 11/12 | 3,204 | 3,242 | 3,204 | 3,217 | +0.47% | 344 | - | +2.29% | - | - |
| 11/11 | 3,188 | 3,210 | 3,185 | 3,202 | +1.01% | 278 | - | +1.94% | - | - |
| 11/10 | 3,180 | 3,180 | 3,160 | 3,170 | +0.25% | 1,346 | - | +1.15% | - | - |
| 11/07 | 3,098 | 3,171 | 3,098 | 3,162 | +0.44% | 5,983 | - | +1.12% | - | - |
| 11/06 | 3,185 | 3,201 | 3,148 | 3,148 | -0.57% | 843 | - | +0.87% | - | - |
| 11/05 | 3,173 | 3,218 | 3,120 | 3,166 | -0.97% | 5,113 | - | +1.57% | - | - |
| 11/04 | 3,293 | 3,293 | 3,188 | 3,197 | -0.81% | 2,041 | - | +2.73% | - | - |
| 10/31 | 3,188 | 3,246 | 3,188 | 3,223 | +1.64% | 1,657 | - | +3.77% | - | - |
| 10/30 | 3,149 | 3,178 | 3,146 | 3,171 | +0.35% | 971 | - | +2.29% | - | - |
| 10/29 | 3,170 | 3,170 | 3,150 | 3,160 | -0.63% | 424 | - | +2.1% | - | - |
| 10/28 | 3,212 | 3,212 | 3,173 | 3,180 | -0.28% | 460 | - | +2.88% | - | - |
| 10/27 | 3,215 | 3,215 | 3,177 | 3,189 | +1.4% | 787 | - | +3.34% | - | - |
| 10/24 | 3,178 | 3,178 | 3,131 | 3,145 | +1.06% | 1,269 | - | +2.04% | - | - |
| 10/23 | 3,103 | 3,129 | 3,097 | 3,112 | -1.08% | 3,254 | - | +1.04% | - | - |
| 10/22 | 3,157 | 3,166 | 3,130 | 3,146 | -0.63% | 31,107 | - | +2.14% | - | - |
| 10/21 | 3,189 | 3,189 | 3,148 | 3,166 | +0.99% | 2,239 | - | +2.86% | - | - |
| 10/20 | 3,098 | 3,135 | 3,095 | 3,135 | +3.19% | 620 | - | +1.95% | - | - |
| 10/17 | 3,032 | 3,079 | 3,032 | 3,038 | -1.33% | 688 | - | -1.07% | - | - |
| 10/16 | 3,054 | 3,085 | 3,054 | 3,079 | +0.42% | 1,209 | - | +0.29% | - | - |
| 10/15 | 3,032 | 3,066 | 3,032 | 3,066 | +1.29% | 517 | - | -0.03% | - | - |
| 10/14 | 3,052 | 3,070 | 3,010 | 3,027 | -2.61% | 3,710 | - | -1.18% | - | - |
| 10/10 | 3,149 | 3,154 | 3,106 | 3,108 | -1.65% | 4,362 | - | +1.5% | - | - |
| 10/09 | 3,158 | 3,173 | 3,147 | 3,160 | +0.96% | 8,018 | - | +3.4% | - | - |
| 10/08 | 3,117 | 3,152 | 3,117 | 3,130 | +0.42% | 470 | - | +2.66% | - | - |
| 10/07 | 3,180 | 3,180 | 3,112 | 3,117 | -0.38% | 24,431 | - | +2.43% | - | - |
| 10/06 | 3,127 | 3,136 | 3,095 | 3,129 | +3.13% | 6,180 | - | +2.96% | - | - |
| 10/03 | 2,986 | 3,037 | 2,986 | 3,034 | +1.68% | 679 | - | 0% | - | - |
| 10/02 | 3,030 | 3,030 | 2,973 | 2,984 | -1.09% | 1,024 | - | -1.62% | - | - |
| 10/01 | 3,045 | 3,045 | 3,001 | 3,017 | -0.89% | 198 | - | -0.56% | - | - |
| 09/30 | 2,990 | 3,046 | 2,990 | 3,044 | +0.4% | 1,288 | - | +0.26% | - | - |
| 09/29 | 3,121 | 3,170 | 3,031 | 3,032 | -0.82% | 767 | - | -0.13% | - | - |
| 09/26 | 3,077 | 3,085 | 3,057 | 3,057 | -0.39% | 408 | - | +0.66% | - | - |
| 09/25 | 3,063 | 3,069 | 3,050 | 3,069 | +0.52% | 1,056 | - | +1.05% | - | - |
| 09/24 | 3,040 | 3,053 | 3,030 | 3,053 | +0.23% | 2,425 | - | +0.46% | - | - |
| 09/22 | 3,070 | 3,091 | 3,046 | 3,046 | -0.85% | 4,189 | - | +0.1% | - | - |
| 09/19 | 3,098 | 3,111 | 3,050 | 3,072 | -0.71% | 492 | - | +0.89% | - | - |
| 09/18 | 3,092 | 3,106 | 3,074 | 3,094 | -0.06% | 805 | - | +1.61% | - | - |
| 09/17 | 3,109 | 3,109 | 3,074 | 3,096 | -0.1% | 3,148 | - | +1.71% | - | - |
| 09/16 | 3,120 | 3,120 | 3,077 | 3,099 | -0.16% | 629 | - | +1.87% | - | - |
| 09/12 | 3,125 | 3,125 | 3,079 | 3,104 | +0.84% | 1,730 | - | +2.17% | - | - |
| 09/11 | 3,097 | 3,097 | 3,060 | 3,078 | +1.08% | 670 | - | +1.52% | - | - |
| 09/10 | 3,045 | 3,045 | 3,026 | 3,045 | +1.3% | 429 | - | +0.69% | - | - |
| 09/09 | 3,035 | 3,039 | 3,000 | 3,006 | +0.23% | 14,403 | - | -0.36% | - | - |
| 09/08 | 3,020 | 3,035 | 2,999 | 2,999 | +0.47% | 1,247 | - | -0.4% | - | - |
| 09/05 | 3,000 | 3,001 | 2,975 | 2,985 | -0.17% | 2,545 | - | -0.7% | - | - |
| 09/04 | 2,962 | 2,990 | 2,960 | 2,990 | +0.95% | 1,167 | - | -0.3% | - | - |
| 09/03 | 2,960 | 2,970 | 2,943 | 2,962 | -0.84% | 403 | - | -1% | - | - |
| 09/02 | 3,000 | 3,000 | 2,975 | 2,987 | +0.03% | 2,590 | - | +0.07% | - | - |
| 09/01 | 2,997 | 3,000 | 2,969 | 2,986 | -0.76% | 1,128 | - | +0.3% | - | - |
| 08/29 | 3,009 | 3,013 | 3,002 | 3,009 | +0.13% | 1,126 | - | +1.28% | - | - |
| 08/28 | 3,021 | 3,021 | 2,985 | 3,005 | +0.03% | 126 | - | +1.38% | - | - |
| 08/27 | 3,021 | 3,021 | 2,991 | 3,004 | -0.56% | 1,204 | - | +1.62% | - | - |
| 08/26 | 3,047 | 3,047 | 3,018 | 3,021 | -0.95% | 237 | - | +2.51% | - | - |
| 08/25 | 3,097 | 3,097 | 3,043 | 3,050 | -0.33% | 490 | - | +3.81% | - | - |
| 08/22 | 3,061 | 3,061 | 3,039 | 3,060 | +0.62% | 114 | - | +4.54% | - | - |
| 08/21 | 3,052 | 3,060 | 3,030 | 3,041 | -0.65% | 174 | - | +4.39% | - | - |
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 | |
| 2021年 7月期 | 2,203 2/16 | 1,960 5/13 | 1,078,426 1/27 | +5.03% 9/3 | -7.68% 5/13 |
| 2022年 1月期 | 2,263 9/24 | 1,736 1/27 | 60,628 9/9 | +7.77% 9/14 | -9.59% 1/27 |
| 2023年 1月期 | 2,089 6/19 | 1,756 3/16 | 30,713 7/4 | +4.43% 5/18 | -5.43% 9/28 |
| 2024年 1月期 | 2,393 7/11 | 1,897 10/30 | 22,468 3/6 | +7.07% 1/15 | -14.22% 8/5 |
| 2025年 1月期 | 2,926 7/2 | 1,952 8/5 | 43,605 9/19 | +9.97% 8/18 | -11.63% 4/7 |
| 最新 | 3,053 2026/1/20 | 419 | -0.36% 3,064 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 26%（1.26倍）
- 2026/01/20 vs 2025/12/30
- 0%（1倍）
- 過去安値
1,736円（2022/01/27） - 76%（1.76倍）
3,053円（1/20）
