株価チャート
株価
1/20
- 前日 (1/19)
- 3,515
- 始値
- 3,525
- 高値
- 3,560
- 安値
- 3,525
- 終値 +0.57%
- 3,535
- 出来高 +128.21%
- 8,900
乖離率
- 株価（5日）
移動平均値 - +0.71%
3,510 - 株価（25日）
移動平均値 - +1.96%
3,467 - 出来高（5日）
移動平均値 - -15.24%
10,500
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 | 3,525 | 3,560 | 3,525 | 3,535 | +0.57% | 8,900 | 353億5000万 | +1.96% | 19.12 | 1.15 |
| 01/19 | 3,520 | 3,525 | 3,505 | 3,515 | +0.43% | 3,900 | 351億5000万 | +1.59% | 19.01 | 1.14 |
| 01/16 | 3,520 | 3,530 | 3,500 | 3,500 | -0.57% | 2,400 | 350億 | +1.36% | 18.93 | 1.14 |
| 01/15 | 3,480 | 3,525 | 3,480 | 3,520 | +1.15% | 5,300 | 352億 | +2.09% | 19.04 | 1.14 |
| 01/14 | 3,470 | 3,500 | 3,440 | 3,480 | -0.85% | 32,000 | 348億 | +1.1% | 18.83 | 1.13 |
| 01/13 | 3,530 | 3,550 | 3,490 | 3,510 | -0.99% | 20,300 | 351億 | +2.12% | 18.99 | 1.14 |
| 01/09 | 3,520 | 3,545 | 3,510 | 3,545 | +0.42% | 5,300 | 354億5000万 | +3.32% | 19.18 | 1.15 |
| 01/08 | 3,510 | 3,530 | 3,495 | 3,530 | +0.57% | 5,400 | 353億 | +3.1% | 19.1 | 1.15 |
| 01/07 | 3,490 | 3,510 | 3,480 | 3,510 | +0.57% | 6,800 | 351億 | +2.69% | 18.99 | 1.14 |
| 01/06 | 3,500 | 3,510 | 3,490 | 3,490 | +0.14% | 5,200 | 349億 | +2.26% | 18.88 | 1.13 |
| 01/05 | 3,510 | 3,510 | 3,485 | 3,485 | -0.43% | 7,200 | 348億5000万 | +2.23% | 18.85 | 1.13 |
| 2025 | ||||||||||
| 12/30 | 3,510 | 3,515 | 3,495 | 3,500 | -0.28% | 4,600 | 350億 | +2.79% | 18.93 | 1.14 |
| 12/29 | 3,490 | 3,510 | 3,485 | 3,510 | +0.72% | 7,700 | 351億 | +3.27% | 18.99 | 1.14 |
| 12/26 | 3,495 | 3,495 | 3,475 | 3,485 | -0.14% | 3,700 | 348億5000万 | +2.71% | 18.85 | 1.13 |
| 12/25 | 3,475 | 3,495 | 3,475 | 3,490 | +0.87% | 5,500 | 349億 | +3.04% | 18.88 | 1.13 |
| 12/24 | 3,440 | 3,495 | 3,440 | 3,460 | +0.58% | 9,600 | 346億 | +2.34% | 18.72 | 1.12 |
| 12/23 | 3,430 | 3,440 | 3,425 | 3,440 | +0.29% | 2,300 | 344億 | +1.9% | 18.61 | 1.12 |
| 12/22 | 3,435 | 3,435 | 3,420 | 3,430 | 0% | 4,100 | 343億 | +1.72% | 18.55 | 1.11 |
| 12/19 | 3,430 | 3,435 | 3,415 | 3,430 | -0.29% | 3,200 | 343億 | +1.81% | 18.55 | 1.11 |
| 12/18 | 3,385 | 3,440 | 3,380 | 3,440 | +1.47% | 10,900 | 344億 | +2.17% | 18.61 | 1.12 |
| 12/17 | 3,385 | 3,390 | 3,365 | 3,390 | +0.3% | 1,900 | 339億 | +0.8% | 18.34 | 1.1 |
| 12/16 | 3,370 | 3,385 | 3,365 | 3,380 | +0.3% | 3,700 | 338億 | +0.57% | 18.28 | 1.1 |
| 12/15 | 3,360 | 3,370 | 3,355 | 3,370 | +0.15% | 3,800 | 337億 | +0.3% | 18.23 | 1.09 |
| 12/12 | 3,355 | 3,365 | 3,355 | 3,365 | +0.3% | 1,100 | 336億5000万 | +0.18% | 18.2 | 1.09 |
| 12/11 | 3,355 | 3,360 | 3,350 | 3,355 | -0.45% | 1,300 | 335億5000万 | -0.09% | 18.15 | 1.09 |
| 12/10 | 3,355 | 3,370 | 3,345 | 3,370 | +0.9% | 2,200 | 337億 | +0.36% | 18.23 | 1.09 |
| 12/09 | 3,370 | 3,370 | 3,320 | 3,340 | -0.74% | 7,600 | 334億 | -0.48% | 18.07 | 1.08 |
| 12/08 | 3,375 | 3,380 | 3,365 | 3,365 | -0.15% | 1,500 | 336億5000万 | +0.3% | 18.2 | 1.09 |
| 12/05 | 3,375 | 3,375 | 3,370 | 3,370 | -0.15% | 700 | 337億 | +0.51% | 18.23 | 1.09 |
| 12/04 | 3,365 | 3,375 | 3,365 | 3,375 | +0.6% | 1,200 | 337億5000万 | +0.72% | 18.26 | 1.1 |
| 12/03 | 3,375 | 3,375 | 3,355 | 3,355 | -0.3% | 3,000 | 335億5000万 | +0.15% | 18.15 | 1.09 |
| 12/02 | 3,370 | 3,380 | 3,365 | 3,365 | -0.15% | 1,800 | 336億5000万 | +0.45% | 18.2 | 1.09 |
| 12/01 | 3,380 | 3,390 | 3,370 | 3,370 | -0.59% | 3,300 | 337億 | +0.63% | 18.23 | 1.09 |
| 11/28 | 3,390 | 3,390 | 3,380 | 3,390 | 0% | 3,500 | 339億 | +1.25% | 18.34 | 1.1 |
| 11/27 | 3,385 | 3,390 | 3,360 | 3,390 | +0.15% | 3,200 | 339億 | +1.32% | 18.34 | 1.1 |
| 11/26 | 3,390 | 3,390 | 3,370 | 3,385 | +0.74% | 3,900 | 338億5000万 | +1.26% | 18.31 | 1.1 |
| 11/25 | 3,365 | 3,390 | 3,360 | 3,360 | 0% | 5,700 | 336億 | +0.57% | 18.18 | 1.09 |
| 11/21 | 3,340 | 3,360 | 3,335 | 3,360 | +0.6% | 1,000 | 336億 | +0.63% | 18.18 | 1.09 |
| 11/20 | 3,345 | 3,350 | 3,335 | 3,340 | +0.15% | 1,700 | 334億 | +0.03% | 18.07 | 1.08 |
| 11/19 | 3,335 | 3,350 | 3,330 | 3,335 | +0.3% | 1,400 | 333億5000万 | -0.09% | 18.04 | 1.08 |
| 11/18 | 3,350 | 3,350 | 3,325 | 3,325 | -0.89% | 5,000 | 332億5000万 | -0.36% | 17.99 | 1.08 |
| 11/17 | 3,365 | 3,365 | 3,340 | 3,355 | 0% | 6,600 | 335億5000万 | +0.54% | 18.15 | 1.09 |
| 11/14 | 3,345 | 3,360 | 3,340 | 3,355 | -0.15% | 2,000 | 335億5000万 | +0.6% | 18.15 | 1.09 |
| 11/13 | 3,355 | 3,360 | 3,350 | 3,360 | +0.3% | 1,700 | 336億 | +0.84% | 18.18 | 1.09 |
| 11/12 | 3,350 | 3,355 | 3,345 | 3,350 | +0.15% | 1,400 | 335億 | +0.63% | 18.12 | 1.09 |
| 11/11 | 3,355 | 3,355 | 3,340 | 3,345 | -0.3% | 2,500 | 334億5000万 | +0.54% | 18.09 | 1.09 |
| 11/10 | 3,350 | 3,355 | 3,340 | 3,355 | +0.15% | 1,700 | 335億5000万 | +0.93% | 18.15 | 1.09 |
| 11/07 | 3,340 | 3,350 | 3,330 | 3,350 | +0.6% | 2,500 | 335億 | +0.9% | 18.12 | 1.09 |
| 11/06 | 3,340 | 3,345 | 3,330 | 3,330 | -0.45% | 2,300 | 333億 | +0.36% | 18.01 | 1.08 |
| 11/05 | 3,330 | 3,345 | 3,315 | 3,345 | +0.45% | 2,900 | 334億5000万 | +0.84% | 18.09 | 1.09 |
| 11/04 | 3,310 | 3,345 | 3,310 | 3,330 | +0.45% | 3,600 | 333億 | +0.45% | 18.01 | 1.08 |
| 10/31 | 3,315 | 3,325 | 3,315 | 3,315 | 0% | 2,400 | 331億5000万 | +0.03% | 17.93 | 1.08 |
| 10/30 | 3,345 | 3,345 | 3,315 | 3,315 | -0.45% | 2,500 | 331億5000万 | +0.06% | 17.93 | 1.08 |
| 10/29 | 3,360 | 3,360 | 3,315 | 3,330 | -0.15% | 6,400 | 333億 | +0.57% | 18.01 | 1.08 |
| 10/28 | 3,365 | 3,365 | 3,335 | 3,335 | -0.6% | 3,500 | 333億5000万 | +0.79% | 18.04 | 1.08 |
| 10/27 | 3,350 | 3,370 | 3,345 | 3,355 | +0.6% | 5,000 | 335億5000万 | +1.45% | 18.15 | 1.09 |
| 10/24 | 3,350 | 3,350 | 3,325 | 3,335 | -0.6% | 1,500 | 333億5000万 | +0.91% | 18.04 | 1.08 |
| 10/23 | 3,345 | 3,360 | 3,345 | 3,355 | +0.3% | 3,800 | 335億5000万 | +1.57% | 18.15 | 1.09 |
| 10/22 | 3,340 | 3,360 | 3,325 | 3,345 | +0.75% | 6,600 | 334億5000万 | +1.36% | 18.09 | 1.09 |
| 10/21 | 3,320 | 3,340 | 3,320 | 3,320 | -0.15% | 2,700 | 332億 | +0.64% | 17.96 | 1.08 |
| 10/20 | 3,335 | 3,340 | 3,320 | 3,325 | +0.3% | 5,300 | 332億5000万 | +0.85% | 17.99 | 1.08 |
| 10/17 | 3,350 | 3,350 | 3,315 | 3,315 | -1.04% | 4,300 | 331億5000万 | +0.58% | 17.93 | 1.08 |
| 10/16 | 3,305 | 3,355 | 3,295 | 3,350 | +1.21% | 15,600 | 335億 | +1.67% | 18.12 | 1.09 |
| 10/15 | 3,310 | 3,315 | 3,280 | 3,310 | 0% | 4,800 | 331億 | +0.55% | 17.91 | 1.07 |
| 10/14 | 3,275 | 3,315 | 3,270 | 3,310 | -0.45% | 16,400 | 331億 | +0.58% | 17.91 | 1.07 |
| 10/10 | 3,305 | 3,340 | 3,275 | 3,325 | +0.61% | 20,100 | 332億5000万 | +1.09% | 17.99 | 1.08 |
| 10/09 | 3,300 | 3,310 | 3,290 | 3,305 | +0.3% | 4,200 | 330億5000万 | +0.55% | 17.88 | 1.07 |
| 10/08 | 3,280 | 3,295 | 3,270 | 3,295 | +0.15% | 2,500 | 329億5000万 | +0.3% | 17.82 | 1.07 |
| 10/07 | 3,290 | 3,290 | 3,275 | 3,290 | 0% | 2,400 | 329億 | +0.18% | 17.8 | 1.07 |
| 10/06 | 3,280 | 3,290 | 3,270 | 3,290 | +0.61% | 4,900 | 329億 | +0.21% | 17.8 | 1.07 |
| 10/03 | 3,270 | 3,275 | 3,265 | 3,270 | +0.15% | 2,300 | 327億 | -0.4% | 17.69 | 1.06 |
| 10/02 | 3,290 | 3,290 | 3,265 | 3,265 | -0.76% | 5,400 | 326億5000万 | -0.67% | 17.66 | 1.06 |
| 10/01 | 3,300 | 3,305 | 3,285 | 3,290 | -0.3% | 5,100 | 329億 | -0.03% | 17.8 | 1.07 |
| 09/30 | 3,310 | 3,310 | 3,295 | 3,300 | -0.3% | 2,400 | 330億 | +0.21% | 17.85 | 1.07 |
| 09/29 | 3,330 | 3,330 | 3,295 | 3,310 | +0.3% | 6,000 | 331億 | +0.46% | 17.91 | 1.07 |
| 09/26 | 3,270 | 3,330 | 3,270 | 3,300 | +0.61% | 14,900 | 330億 | +0.09% | 17.85 | 1.07 |
| 09/25 | 3,280 | 3,280 | 3,265 | 3,280 | 0% | 5,000 | 328億 | -0.61% | 17.74 | 1.06 |
| 09/24 | 3,285 | 3,285 | 3,270 | 3,280 | 0% | 3,400 | 328億 | -0.73% | 17.74 | 1.06 |
| 09/22 | 3,280 | 3,290 | 3,280 | 3,280 | 0% | 2,100 | 328億 | -0.79% | 17.74 | 1.06 |
| 09/19 | 3,295 | 3,295 | 3,275 | 3,280 | -0.3% | 2,600 | 328億 | -0.82% | 17.74 | 1.06 |
| 09/18 | 3,285 | 3,300 | 3,285 | 3,290 | +0.15% | 4,000 | 329億 | -0.57% | 17.8 | 1.07 |
| 09/17 | 3,285 | 3,300 | 3,285 | 3,285 | -0.3% | 3,200 | 328億5000万 | -0.76% | 17.77 | 1.07 |
| 09/16 | 3,320 | 3,320 | 3,295 | 3,295 | -0.9% | 7,400 | 329億5000万 | -0.51% | 17.82 | 1.07 |
| 09/12 | 3,270 | 3,335 | 3,265 | 3,325 | +1.68% | 16,900 | 332億5000万 | +0.36% | 17.99 | 1.08 |
| 09/11 | 3,280 | 3,280 | 3,270 | 3,270 | -0.3% | 5,400 | 327億 | -1.3% | 17.69 | 1.06 |
| 09/10 | 3,285 | 3,285 | 3,280 | 3,280 | -0.3% | 1,700 | 328億 | -1.06% | 17.74 | 1.06 |
| 09/09 | 3,290 | 3,295 | 3,275 | 3,290 | +0.15% | 6,400 | 329億 | -0.78% | 17.8 | 1.07 |
| 09/08 | 3,295 | 3,295 | 3,280 | 3,285 | +0.31% | 4,100 | 328億5000万 | -0.96% | 17.77 | 1.07 |
| 09/05 | 3,275 | 3,290 | 3,270 | 3,275 | 0% | 5,400 | 327億5000万 | -1.27% | 17.72 | 1.06 |
| 09/04 | 3,260 | 3,290 | 3,260 | 3,275 | +0.31% | 11,600 | 327億5000万 | -1.3% | 17.72 | 1.06 |
| 09/03 | 3,280 | 3,280 | 3,245 | 3,265 | 0% | 8,400 | 326億5000万 | -1.6% | 17.66 | 1.06 |
| 09/02 | 3,275 | 3,290 | 3,265 | 3,265 | -0.31% | 12,000 | 326億5000万 | -1.63% | 17.66 | 1.06 |
| 09/01 | 3,250 | 3,300 | 3,250 | 3,275 | +0.77% | 25,000 | 327億5000万 | -1.36% | 17.72 | 1.06 |
| 08/29 | 3,295 | 3,300 | 3,250 | 3,250 | -1.37% | 16,500 | 325億 | -2.11% | 17.58 | 1.06 |
| 08/28 | 3,340 | 3,340 | 3,295 | 3,295 | -2.37% | 73,800 | 329億5000万 | -0.78% | 17.82 | 1.08 |
| 08/27 | 3,360 | 3,375 | 3,345 | 3,375 | +0.45% | 117,300 | 337億5000万 | +1.69% | 18.26 | 1.1 |
| 08/26 | 3,350 | 3,360 | 3,350 | 3,360 | +0.3% | 28,400 | 336億 | +1.36% | 18.18 | 1.1 |
| 08/25 | 3,350 | 3,360 | 3,345 | 3,350 | 0% | 35,300 | 335億 | +1.18% | 18.12 | 1.1 |
| 08/22 | 3,360 | 3,360 | 3,350 | 3,350 | 0% | 7,100 | 335億 | +1.27% | 18.12 | 1.1 |
| 08/21 | 3,365 | 3,375 | 3,350 | 3,350 | -0.89% | 15,300 | 335億 | +1.39% | 18.12 | 1.1 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 3,450 4/2 | 2,600 3/26 | 13,000 9/21 | - | - | +3.54% 11/15 | -9.62% 10/15 |
| 2009年 3月期 | 2,800 4/1 | 1,980 10/10 10/9 | 16,300 9/24 | - | - | +10.67% 11/26 | -22.8% 10/8 |
| 2010年 3月期 | 2,760 9/24 9/18 | 2,400 11/25 | 24,000 9/24 | - | - | +3.38% 1/20 | -4.64% 11/30 |
| 2011年 3月期 | 2,750 3/22 3/18 | 2,500 3/16 | 28,500 9/27 | 275億 | 250億 | +2.71% 4/28 | -6.85% 3/15 |
| 2012年 3月期 | 2,876 3/27 | 2,505 9/28 | 23,800 9/27 | 287億6000万 | 250億5000万 | +3.53% 2/27 | -3.16% 4/11 |
| 2013年 3月期 | 3,020 3/26 3/25 | 2,638 6/19 | 18,800 3/26 | 302億 | 263億8000万 | +3.95% 1/4 | -3.33% 9/27 |
| 2014年 3月期 | 3,060 9/20 9/19 | 2,800 6/17 6/7 | 32,300 9/25 | 306億 | 280億 | +3.36% 7/8 | -4.24% 6/6 |
| 2015年 3月期 | 3,590 3/25 3/24 | 2,905 5/23 | 28,100 9/25 | 359億 | 290億5000万 | +6.26% 3/16 | -3.85% 4/9 |
| 2016年 3月期 | 3,645 8/3 7/31 他3件 | 3,030 8/25 | 24,600 9/25 | 364億5000万 | 303億 | +2.95% 11/11 | -9.36% 9/8 |
| 2017年 3月期 | 3,540 7/29 | 3,300 4/1 | 28,000 9/27 | 354億 | 330億 | +2.54% 7/29 | -2.79% 6/24 |
| 2018年 3月期 | 3,625 6/29 | 3,250 3/28 | 42,300 9/26 | 362億5000万 | 325億 | +4.15% 9/26 | -3.04% 4/3 |
| 2019年 2月期 | 3,345 2/25 | 2,486 12/25 | 41,200 2/25 | 334億5000万 | 248億6000万 | +5.97% 2/1 | -15.48% 12/25 |
| 2020年 2月期 | 3,255 3/4 | 2,845 2/28 | 42,600 2/26 | 325億5000万 | 284億5000万 | +3.64% 1/29 | -17.66% 3/13 |
| 2021年 2月期 | 3,300 8/24 | 2,416 3/17 | 96,300 8/27 | 330億 | 241億6000万 | +7.5% 4/14 | -7.68% 8/28 |
| 2022年 2月期 | 3,070 7/12 | 2,750 2/25 | 172,700 8/25 | 307億 | 275億 | +2.56% 4/4 | -6.56% 3/8 |
| 2023年 2月期 | 2,857 2/1 | 2,581 3/9 | 124,400 8/29 | 285億7000万 | 258億1000万 | +3.81% 4/11 | -1.71% 3/1 |
| 2024年 2月期 | 3,470 2/27 | 2,782 3/9 | 123,500 8/29 | 347億 | 278億2000万 | +5.81% 1/30 | -3.15% 3/5 |
| 2025年 2月期 | 3,410 7/31 | 3,100 8/5 4/19 他3件 | 107,200 8/28 | 341億 | 310億 | +2.71% 5/14 | -7% 8/5 |
| 最新 | 3,535 2026/1/20 | 8,900 | 353億5000万 | +1.96% 3,467 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 35%（1.35倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- 0%（1倍）
- 2006/12/29 vs 2005/12/30
- 9%（1.09倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -8%（0.92倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/01/20 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
1,980円（2008/10/10） - 79%（1.79倍）
3,535円（1/20）
