株価チャート
株価
1/20
- 前日 (1/19)
- 355
- 始値
- 356
- 高値
- 356
- 安値
- 353
- 終値 -0.28%
- 354
- 出来高 -94.8%
- 290
乖離率
- 株価（5日）
移動平均値 - -0.56%
356 - 株価（25日）
移動平均値 - +3.81%
341 - 出来高（5日）
移動平均値 - -92.84%
4,048
2025/08/19～2026/01/20
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 | 356 | 356 | 353 | 354 | -0.28% | 290 | - | +3.81% | - | - |
| 01/19 | 355 | 355 | 354 | 355 | -0.56% | 5,580 | - | +4.11% | - | - |
| 01/16 | 359 | 359 | 356 | 357 | -0.56% | 1,990 | - | +5% | - | - |
| 01/15 | 365 | 365 | 358 | 359 | +0.56% | 7,110 | - | +5.9% | - | - |
| 01/14 | 355 | 357 | 355 | 357 | +1.13% | 5,270 | - | +5.62% | - | - |
| 01/13 | 356 | 356 | 352 | 353 | +2.32% | 2,290 | - | +5.06% | - | - |
| 01/09 | 352 | 352 | 344 | 345 | +0.29% | 8,670 | - | +2.99% | - | - |
| 01/08 | 346 | 346 | 344 | 344 | -0.86% | 710 | - | +2.69% | - | - |
| 01/07 | 348 | 349 | 347 | 347 | -0.57% | 200 | - | +3.89% | - | - |
| 01/06 | 350 | 350 | 347 | 349 | +2.05% | 1,520 | - | +4.49% | - | - |
| 01/05 | 341 | 342 | 341 | 342 | +1.48% | 3,870 | - | +2.7% | - | - |
| 2025 | ||||||||||
| 12/30 | 337 | 337 | 337 | 337 | 0% | 10 | - | +1.51% | - | - |
| 12/29 | 339 | 339 | 336 | 337 | 0% | 230 | - | +1.51% | - | - |
| 12/26 | 336 | 337 | 336 | 337 | +0.3% | 110 | - | +1.51% | - | - |
| 12/25 | 338 | 338 | 336 | 336 | 0% | 1,730 | - | +1.51% | - | - |
| 12/24 | 337 | 337 | 336 | 336 | 0% | 30 | - | +1.51% | - | - |
| 12/23 | 336 | 336 | 335 | 336 | +0.9% | 1,750 | - | +1.82% | - | - |
| 12/22 | 333 | 334 | 333 | 333 | +1.22% | 1,510 | - | +0.91% | - | - |
| 12/18 | 329 | 329 | 329 | 329 | 0% | 300 | - | -0.3% | - | - |
| 12/17 | 330 | 330 | 327 | 329 | -1.79% | 2,620 | - | -0.3% | - | - |
| 12/16 | 336 | 336 | 335 | 335 | 0% | 30 | - | +1.52% | - | - |
| 12/15 | 329 | 335 | 329 | 335 | +0.6% | 1,920 | - | +1.82% | - | - |
| 12/12 | 330 | 333 | 330 | 333 | +1.22% | 10,770 | - | +1.22% | - | - |
| 12/11 | 335 | 335 | 328 | 329 | -0.6% | 41,710 | - | 0% | - | - |
| 12/10 | 336 | 336 | 331 | 331 | -0.3% | 1,000 | - | +0.91% | - | - |
| 12/09 | 332 | 332 | 331 | 332 | +0.61% | 260 | - | +1.22% | - | - |
| 12/08 | 331 | 331 | 330 | 330 | -0.9% | 1,180 | - | +0.61% | - | - |
| 12/05 | 331 | 333 | 331 | 333 | 0% | 320 | - | +1.52% | - | - |
| 12/04 | 335 | 335 | 330 | 333 | +0.91% | 40,030 | - | +1.83% | - | - |
| 12/03 | 329 | 330 | 328 | 330 | +0.3% | 810 | - | +0.92% | - | - |
| 12/02 | 335 | 335 | 329 | 329 | +0.3% | 280 | - | +0.61% | - | - |
| 12/01 | 334 | 334 | 328 | 328 | -1.5% | 760 | - | +0.61% | - | - |
| 11/28 | 334 | 334 | 333 | 333 | 0% | 400 | - | +2.15% | - | - |
| 11/27 | 334 | 334 | 333 | 333 | +0.3% | 1,000 | - | +2.46% | - | - |
| 11/26 | 329 | 332 | 329 | 332 | +1.84% | 1,480 | - | +2.15% | - | - |
| 11/25 | 334 | 334 | 324 | 326 | 0% | 15,690 | - | +0.62% | - | - |
| 11/21 | 335 | 335 | 324 | 326 | -0.31% | 250 | - | +0.62% | - | - |
| 11/20 | 326 | 329 | 326 | 327 | +1.24% | 117,220 | - | +1.24% | - | - |
| 11/19 | 320 | 323 | 320 | 323 | -0.31% | 110 | - | 0% | - | - |
| 11/18 | 330 | 330 | 324 | 324 | -1.52% | 90 | - | +0.62% | - | - |
| 11/17 | 335 | 336 | 329 | 329 | -0.6% | 10,570 | - | +2.17% | - | - |
| 11/14 | 329 | 331 | 329 | 331 | +0.3% | 300 | - | +2.8% | - | - |
| 11/12 | 331 | 331 | 330 | 330 | +0.3% | 550 | - | +2.48% | - | - |
| 11/11 | 330 | 330 | 328 | 329 | +0.92% | 200 | - | +2.49% | - | - |
| 11/10 | 327 | 327 | 325 | 326 | +0.93% | 55,260 | - | +1.88% | - | - |
| 11/07 | 328 | 328 | 322 | 323 | -0.62% | 690 | - | +1.25% | - | - |
| 11/06 | 324 | 325 | 324 | 325 | +1.25% | 220 | - | +1.88% | - | - |
| 11/05 | 336 | 336 | 315 | 321 | -2.13% | 2,920 | - | +0.94% | - | - |
| 11/04 | 329 | 330 | 328 | 328 | 0% | 2,470 | - | +3.14% | - | - |
| 10/31 | 331 | 331 | 326 | 328 | +1.55% | 50,570 | - | +3.47% | - | - |
| 10/30 | 320 | 324 | 320 | 323 | +0.62% | 6,850 | - | +2.22% | - | - |
| 10/29 | 330 | 330 | 321 | 321 | -0.31% | 50,420 | - | +1.9% | - | - |
| 10/28 | 333 | 333 | 322 | 322 | -0.92% | 7,480 | - | +2.22% | - | - |
| 10/27 | 325 | 327 | 325 | 325 | +0.93% | 230 | - | +3.5% | - | - |
| 10/24 | 322 | 322 | 321 | 322 | +0.63% | 50 | - | +2.88% | - | - |
| 10/23 | 321 | 321 | 320 | 320 | -0.62% | 60 | - | +2.24% | - | - |
| 10/22 | 321 | 323 | 321 | 322 | +0.63% | 30 | - | +3.21% | - | - |
| 10/21 | 322 | 322 | 320 | 320 | +0.31% | 480 | - | +2.56% | - | - |
| 10/20 | 313 | 319 | 313 | 319 | +1.92% | 590 | - | +2.57% | - | - |
| 10/17 | 320 | 320 | 313 | 313 | -1.26% | 1,160 | - | +0.97% | - | - |
| 10/16 | 318 | 318 | 317 | 317 | +0.63% | 5,600 | - | +2.26% | - | - |
| 10/15 | 312 | 315 | 305 | 315 | +1.94% | 2,890 | - | +1.94% | - | - |
| 10/14 | 315 | 315 | 309 | 309 | -2.52% | 220 | - | 0% | - | - |
| 10/10 | 321 | 321 | 317 | 317 | -1.86% | 51,450 | - | +2.92% | - | - |
| 10/09 | 323 | 323 | 322 | 323 | +0.94% | 9,340 | - | +5.21% | - | - |
| 10/08 | 322 | 323 | 320 | 320 | 0% | 1,730 | - | +4.58% | - | - |
| 10/07 | 321 | 322 | 320 | 320 | +0.31% | 500 | - | +4.58% | - | - |
| 10/06 | 320 | 321 | 317 | 319 | +3.24% | 3,460 | - | +4.59% | - | - |
| 10/03 | 306 | 310 | 306 | 309 | +1.98% | 570 | - | +1.64% | - | - |
| 10/02 | 309 | 309 | 299 | 303 | -1.94% | 80 | - | -0.33% | - | - |
| 10/01 | 315 | 315 | 306 | 309 | 0% | 60 | - | +1.64% | - | - |
| 09/30 | 308 | 309 | 306 | 309 | +0.32% | 70 | - | +1.98% | - | - |
| 09/29 | 317 | 317 | 308 | 308 | -0.32% | 1,030 | - | +1.65% | - | - |
| 09/26 | 310 | 310 | 308 | 309 | 0% | 820 | - | +1.98% | - | - |
| 09/25 | 309 | 309 | 308 | 309 | +1.31% | 310 | - | +1.98% | - | - |
| 09/24 | 306 | 306 | 304 | 305 | -0.33% | 480 | - | +0.66% | - | - |
| 09/22 | 302 | 308 | 302 | 306 | +0.66% | 80 | - | +0.99% | - | - |
| 09/19 | 310 | 310 | 303 | 304 | -1.3% | 18,820 | - | +0.33% | - | - |
| 09/18 | 306 | 308 | 306 | 308 | +0.98% | 9,420 | - | +1.65% | - | - |
| 09/17 | 306 | 306 | 304 | 305 | -0.65% | 1,910 | - | +0.99% | - | - |
| 09/16 | 308 | 308 | 306 | 307 | 0% | 3,400 | - | +1.66% | - | - |
| 09/12 | 307 | 307 | 305 | 307 | +1.32% | 52,960 | - | +1.66% | - | - |
| 09/11 | 304 | 304 | 303 | 303 | -0.33% | 940 | - | +0.66% | - | - |
| 09/10 | 304 | 304 | 304 | 304 | +0.33% | 108,390 | - | +1% | - | - |
| 09/09 | 306 | 307 | 303 | 303 | 0% | 4,140 | - | +1% | - | - |
| 09/08 | 299 | 305 | 299 | 303 | +1.34% | 13,920 | - | +1% | - | - |
| 09/05 | 302 | 302 | 299 | 299 | +0.34% | 138,180 | - | -0.33% | - | - |
| 09/04 | 298 | 298 | 298 | 298 | +0.68% | 50 | - | -0.67% | - | - |
| 09/03 | 300 | 300 | 296 | 296 | -1% | 27,160 | - | -1.33% | - | - |
| 09/02 | 300 | 300 | 299 | 299 | +0.34% | 400 | - | -0.33% | - | - |
| 09/01 | 299 | 300 | 298 | 298 | -0.67% | 830 | - | -0.67% | - | - |
| 08/29 | 308 | 308 | 300 | 300 | -0.33% | 400 | - | 0% | - | - |
| 08/28 | 307 | 307 | 301 | 301 | +0.67% | 30 | - | +0.33% | - | - |
| 08/27 | 302 | 302 | 299 | 299 | -0.99% | 51,290 | - | 0% | - | - |
| 08/26 | 304 | 304 | 301 | 302 | -0.66% | 2,250 | - | +1% | - | - |
| 08/25 | 307 | 307 | 304 | 304 | +0.33% | 620 | - | +2.01% | - | - |
| 08/22 | 312 | 312 | 303 | 303 | -0.33% | 940 | - | +2.02% | - | - |
| 08/21 | 305 | 305 | 303 | 304 | -0.65% | 15,460 | - | +2.36% | - | - |
| 08/20 | 307 | 307 | 306 | 306 | -0.65% | 270 | - | +3.38% | - | - |
| 08/19 | 314 | 314 | 308 | 308 | +0.65% | 20 | - | +4.41% | - | - |
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 | |
| 2022年 8月期 | 250 6/8 | 177 6/20 | 32,930 6/8 | +4.44% 8/26 | -6.47% 9/30 |
| 2023年 2月期 | 292 5/2 | 183 9/29 | 80,160 5/2 | +6.02% 5/19 | -4.86% 8/18 |
| 2024年 2月期 | 302 7/17 | 213 10/30 | 6,560 10/30 | +8.29% 3/5 | -19.01% 8/5 |
| 2025年 2月期 | 314 8/19 | 230 4/7 | 145,150 7/2 | +8.15% 5/13 | -13.86% 4/7 |
| 最新 | 354 2026/1/20 | 290 | +3.81% 341 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/01/20 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
177円（2022/06/20） - 100%（2倍）
354円（1/20）
