株価チャート

株価

1/20

前日 (1/19): 3,075
始値: 3,080
高値: 3,105
安値: 3,070
終値 +0.33%: 3,085
出来高 -46.98%: 135,000

乖離率

株価（5日） 移動平均値: +1.45%
3,041
株価（25日） 移動平均値: +4.01%
2,966
出来高（5日） 移動平均値: -24.01%
177,660

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	3,080	3,105	3,070	3,085	+0.33%	135,000	1973億2680万	+4.01%	17.34	1.24
01/19	3,060	3,110	3,060	3,075	+1.99%	254,600	1966億8717万	+3.92%	17.28	1.24
01/16	3,010	3,020	2,995	3,015	+0.17%	111,700	1928億4937万	+2.13%	16.94	1.21
01/15	3,030	3,035	2,980	3,010	-0.33%	246,700	1925億2955万	+2.14%	16.92	1.21
01/14	2,998	3,045	2,988	3,020	+0.33%	140,300	1931億6919万	+2.72%	16.97	1.21
01/13	3,020	3,025	2,971	3,010	-0.17%	184,000	1925億2955万	+2.63%	16.92	1.21
01/09	3,045	3,070	3,005	3,015	-0.5%	189,800	1928億4937万	+2.97%	16.94	1.21
01/08	2,923	3,065	2,923	3,030	+2.71%	386,600	1938億882万	+3.73%	17.03	1.22
01/07	2,914	2,950	2,901	2,950	+0.61%	359,700	1886億9175万	+1.24%	16.58	1.19
01/06	2,933	2,944	2,910	2,932	+0.03%	227,600	1875億4041万	+0.72%	16.48	1.18
01/05	2,949	2,954	2,915	2,931	-1.08%	200,900	1874億7645万	+0.79%	16.47	1.18
2025
12/30	2,968	2,976	2,958	2,963	-0.07%	105,100	1895億2328万	+2.03%	16.65	1.19
12/29	2,968	2,969	2,949	2,965	-0.03%	110,800	1896億5120万	+2.31%	16.66	1.19
12/26	2,960	2,970	2,957	2,966	+0.51%	77,300	1897億1517万	+2.56%	16.67	1.19
12/25	2,957	2,961	2,946	2,951	-0.17%	74,300	1887億5572万	+2.32%	16.58	1.19
12/24	2,957	2,963	2,947	2,956	-0.17%	89,600	1890億7553万	+2.71%	16.61	1.19
12/23	2,921	2,967	2,920	2,961	+1.02%	105,100	1893億9535万	+3.13%	16.64	1.19
12/22	2,970	2,971	2,931	2,931	-1.05%	110,500	1874億7645万	+2.34%	16.47	1.18
12/19	2,950	2,972	2,940	2,962	+0.41%	176,400	1894億5931万	+3.57%	16.65	1.19
12/18	2,939	2,959	2,929	2,950	+0.99%	154,800	1886億9175万	+3.36%	16.58	1.19
12/17	2,916	2,929	2,910	2,921	+0.17%	120,900	1868億3682万	+2.56%	16.42	1.17
12/16	2,918	2,929	2,902	2,916	+0.38%	149,900	1865億1700万	+2.64%	16.39	1.17
12/15	2,900	2,908	2,882	2,905	+1.15%	158,300	1858億1340万	+2.47%	16.33	1.17
12/12	2,885	2,886	2,866	2,872	+0.28%	105,900	1837億262万	+1.59%	16.14	1.16
12/11	2,907	2,914	2,853	2,864	-1.17%	119,200	1831億9091万	+1.6%	16.1	1.15
12/10	2,907	2,919	2,891	2,898	-0.07%	115,800	1853億6566万	+3.09%	16.29	1.17
12/09	2,887	2,900	2,870	2,900	+0.55%	143,700	1854億9359万	+3.46%	16.3	1.17
12/08	2,860	2,890	2,850	2,884	+1.51%	182,700	1844億7018万	+3.22%	16.21	1.16
12/05	2,851	2,862	2,837	2,841	-0.63%	121,000	1817億1975万	+1.97%	15.97	1.14
12/04	2,867	2,875	2,842	2,859	-0.28%	157,200	1828億7109万	+2.88%	16.07	1.15
12/03	2,843	2,877	2,822	2,867	+0.7%	228,800	1833億8280万	+3.43%	16.11	1.15
12/02	2,862	2,865	2,832	2,847	-0.66%	157,300	1821億353万	+2.93%	16	1.14
12/01	2,880	2,901	2,864	2,866	-0.28%	138,500	1833億1884万	+3.84%	16.11	1.15
11/28	2,854	2,888	2,853	2,874	+0.67%	114,400	1838億3054万	+4.36%	16.15	1.16
11/27	2,836	2,859	2,836	2,855	+0.99%	113,700	1826億1524万	+3.86%	16.04	1.15
11/26	2,815	2,827	2,803	2,827	+0.71%	130,700	1808億2427万	+3.06%	15.89	1.14
11/25	2,800	2,818	2,786	2,807	-0.04%	150,100	1795億4500万	+2.52%	15.78	1.13
11/21	2,779	2,808	2,779	2,808	+0.86%	244,000	1796億896万	+2.71%	15.78	1.13
11/20	2,787	2,804	2,777	2,784	-0.25%	120,800	1780億7384万	+1.98%	15.65	1.12
11/19	2,782	2,804	2,776	2,791	+0.32%	117,200	1785億2159万	+2.35%	15.69	1.12
11/18	2,796	2,808	2,772	2,782	-0.57%	136,700	1779億4592万	+2.17%	15.63	1.12
11/17	2,801	2,807	2,774	2,798	-0.5%	169,000	1789億6933万	+2.94%	15.72	1.13
11/14	2,801	2,818	2,792	2,812	-0.21%	136,400	1798億6482万	+3.61%	15.8	1.13
11/13	2,800	2,818	2,800	2,818	+0.68%	116,400	1802億4860万	+4.1%	15.84	1.13
11/12	2,756	2,808	2,756	2,799	+1.41%	156,200	1790億3329万	+3.55%	15.73	1.13
11/11	2,756	2,766	2,730	2,760	+0.4%	121,700	1765億3873万	+2.22%	15.51	1.11
11/10	2,734	2,758	2,712	2,749	+1.4%	176,700	1758億3513万	+1.93%	15.45	1.11
11/07	2,677	2,711	2,664	2,711	+1.27%	243,300	1734億452万	+0.63%	15.24	1.09
11/06	2,673	2,678	2,651	2,677	+0.15%	174,000	1712億2977万	-0.59%	15.04	1.08
11/05	2,677	2,685	2,654	2,673	-0.37%	166,300	1709億7392万	-0.93%	15.02	1.07
11/04	2,668	2,689	2,651	2,683	+0.04%	158,600	1716億1355万	-0.7%	15.08	1.08
10/31	2,679	2,697	2,673	2,682	+0.11%	179,800	1715億4959万	-0.96%	15.07	1.08
10/30	2,664	2,690	2,659	2,679	+0.56%	146,000	1713億5770万	-1.25%	15.06	1.08
10/29	2,675	2,681	2,662	2,664	-0.86%	176,500	1703億9825万	-2.02%	14.97	1.07
10/28	2,703	2,725	2,663	2,687	-1.32%	301,700	1718億6940万	-1.39%	15.1	1.08
10/27	2,697	2,731	2,689	2,723	+0.81%	173,200	1741億7208万	-0.26%	15.3	1.1
10/24	2,709	2,715	2,686	2,701	-0.48%	276,900	1727億6489万	-1.21%	15.18	1.09
10/23	2,744	2,745	2,709	2,714	-0.88%	132,100	1735億9641万	-0.91%	15.25	1.09
10/22	2,728	2,756	2,700	2,738	+1.33%	389,600	1751億3153万	-0.18%	15.39	1.1
10/21	2,700	2,711	2,688	2,702	-0.33%	527,400	1728億2885万	-1.64%	15.19	1.09
10/20	2,726	2,727	2,708	2,711	+0.3%	145,200	1734億452万	-1.53%	15.24	1.09
10/17	2,708	2,720	2,678	2,703	0%	196,700	1728億9282万	-2.03%	15.19	1.09
10/16	2,710	2,720	2,694	2,703	-0.22%	118,800	1728億9282万	-2.24%	15.19	1.09
10/15	2,706	2,722	2,703	2,709	+0.44%	153,200	1732億7660万	-2.27%	15.22	1.09
10/14	2,650	2,708	2,643	2,697	+1.28%	293,200	1725億904万	-2.88%	15.16	1.08
10/10	2,665	2,680	2,652	2,663	-0.86%	148,100	1703億3428万	-4.35%	14.97	1.07
10/09	2,640	2,688	2,632	2,686	+1.74%	197,500	1718億544万	-3.8%	15.1	1.08
10/08	2,700	2,713	2,640	2,640	-2.91%	333,200	1688億6313万	-5.68%	14.84	1.06
10/07	2,712	2,719	2,684	2,719	+0.15%	219,200	1739億1623万	-3.2%	15.28	1.09
10/06	2,735	2,740	2,715	2,715	+0.74%	162,200	1736億6038万	-3.52%	15.26	1.09
10/03	2,693	2,701	2,683	2,695	+0.41%	136,300	1723億8111万	-4.47%	15.15	1.08
10/02	2,684	2,700	2,659	2,684	-0.07%	181,400	1716億7751万	-5.16%	15.08	1.08
10/01	2,775	2,775	2,686	2,686	-3.55%	203,800	1718億544万	-5.39%	15.1	1.08
09/30	2,791	2,794	2,780	2,785	0%	91,100	1781億3781万	-2.21%	15.65	1.12
09/29	2,828	2,831	2,785	2,785	-1.56%	167,400	1781億3781万	-2.42%	15.65	1.12
09/26	2,822	2,833	2,813	2,829	+0.53%	112,200	1809億5219万	-1.12%	15.9	1.14
09/25	2,831	2,841	2,811	2,814	-0.57%	121,400	1799億9274万	-1.88%	15.81	1.13
09/24	2,799	2,830	2,797	2,830	+0.71%	185,500	1810億1616万	-1.53%	15.9	1.14
09/22	2,806	2,820	2,805	2,810	+0.18%	89,400	1797億3689万	-2.4%	15.79	1.13
09/19	2,810	2,820	2,794	2,805	-0.32%	225,500	1794億1707万	-2.74%	15.76	1.13
09/18	2,842	2,842	2,807	2,814	-0.81%	135,700	1799億9274万	-2.6%	15.81	1.13
09/17	2,821	2,837	2,814	2,837	+0.39%	134,700	1814億6390万	-2.07%	15.94	1.14
09/16	2,826	2,829	2,814	2,826	-0.25%	176,100	1807億6030万	-2.69%	15.88	1.14
09/12	2,847	2,848	2,827	2,833	-0.21%	121,300	1812億805万	-2.75%	15.92	1.14
09/11	2,860	2,865	2,828	2,839	-1.15%	128,600	1815億9183万	-2.81%	15.96	1.14
09/10	2,857	2,877	2,845	2,872	+0.53%	98,500	1837億262万	-1.95%	16.14	1.16
09/09	2,873	2,881	2,846	2,857	-0.24%	138,800	1827億4317万	-2.62%	16.06	1.15
09/08	2,860	2,864	2,849	2,864	+0.42%	87,400	1831億9091万	-2.59%	16.1	1.15
09/05	2,859	2,860	2,834	2,852	-0.45%	119,900	1824億2335万	-3.22%	16.03	1.15
09/04	2,859	2,865	2,833	2,865	+0.49%	190,400	1832億5487万	-2.98%	16.1	1.15
09/03	2,870	2,870	2,842	2,851	-0.73%	240,500	1823億5939万	-3.65%	16.02	1.15
09/02	2,891	2,899	2,859	2,872	-0.31%	102,100	1837億262万	-3.14%	16.14	1.16
09/01	2,874	2,890	2,866	2,881	+1.05%	123,300	1842億7829万	-3%	16.19	1.16
08/29	2,869	2,869	2,842	2,851	-1.14%	156,300	1823億5939万	-4.17%	16.02	1.16
08/28	2,905	2,910	2,869	2,884	-1.03%	213,100	1844億7018万	-3.32%	16.21	1.18
08/27	2,908	2,918	2,902	2,914	+0.24%	124,900	1863億8907万	-2.48%	16.38	1.19
08/26	2,921	2,930	2,907	2,907	-0.41%	153,300	1859億4133万	-2.84%	16.34	1.19
08/25	2,928	2,933	2,902	2,919	-0.71%	129,500	1867億889万	-2.57%	16.4	1.19
08/22	2,970	2,970	2,940	2,940	-0.78%	72,400	1880億5212万	-2%	16.52	1.2
08/21	2,995	2,995	2,958	2,963	-1.07%	54,500	1895億2328万	-1.3%	16.65	1.21

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
2009年 2月期	1,020 4,080 6/11	571 2,285 3/10	639,600 159,900 2/6	-	-	+18.35% 4/16	-22.9% 10/10
2010年 2月期	1,005 4,020 8/25	630 2,520 4/22	280,800 70,200 4/23	-	-	+11.3% 8/25	-12.81% 10/13
2011年 2月期	986 3,945 4/5	750 3,000 9/10 3,000 9/6	145,600 36,400 6/9	630億8055万	479億7000万	+15.35% 4/5	-16.13% 3/15
2012年 2月期	825 3,300 7/20	628 2,510 3/15	968,000 242,000 2/24	527億6700万	401億3490万	+5.55% 7/20	-5.01% 8/12
2013年 2月期	975 3,900 2/28	713 2,850 8/1 2,850 6/18 他2件	779,600 194,900 2/25	623億6100万	455億7150万	+12.44% 1/7	-6.13% 5/25
2014年 2月期	1,598 3,195 1/15	963 3,850 3/1	663,000 331,500 2/25	1021億8138万	615億6150万	+13.31% 4/11	-11.11% 5/30
2015年 2月期	2,150 4,300 2/23	1,392 2,784 3/3	646,600 323,300 2/24	1375億2111万	890億3692万	+10.97% 8/14	-7.12% 10/10
2016年 2月期	3,260 6,520 7/22	2,065 4,130 3/2	727,600 363,800 2/24	2085億2038万	1320億8423万	+16.25% 7/21	-15.3% 8/25
2017年 2月期	2,925 5,850 10/27	2,265 4,530 6/24	614,400 307,200 2/23	1870億9267万	1448億7689万	+11.14% 10/20	-9.03% 8/5
2018年 2月期	2,840 5,680 1/5	2,305 4,610 4/12 4,610 4/11	653,200 326,600 2/23	1816億5579万	1474億3542万	+7.24% 3/13	-8.87% 4/11
2019年 2月期	3,125 6,250 4/5	1,935 3,870 12/25	848,200 424,100 4/6	1998億8533万	1237億6900万	+3.53% 4/1	-14.17% 12/25
2020年 2月期	2,665 5,330 11/8	1,945 3,890 2/28	879,200 439,600 2/25	1704億6221万	1244億863万	+14.84% 3/27	-16.17% 3/16
2021年 2月期	2,443 4,885 9/28	1,713 3,425 3/17	1,011,800 505,900 2/19	1562億3037万	1095億3716万	+11.59% 4/8	-9.11% 5/15
2022年 2月期	2,450 4,900 3/22	1,963 3,925 10/1	1,137,400 568,700 2/18	1567億1010万	1255億2799万	+4.88% 11/12	-7.72% 4/28
2023年 2月期	2,373 4,745 10/6	1,958 3,915 6/17 3,915 5/27	1,119,000 559,500 2/24	1517億5294万	1252億817万	+8.08% 10/6	-5.57% 1/12
2024年 2月期	2,600 5,200 10/6	2,003 4,005 4/5	1,252,600 626,300 2/27	1663億460万	1280億8652万	+8.34% 4/18	-6.14% 10/30
2025年 2月期	3,085 2/18	2,238 4,475 3/5	868,700 2/26	1973億2680万	1431億1790万	+13.16% 10/15	-7.48% 8/5
最新	3,085 2026/1/20		135,000	1973億2680万		+4.01% 2,966