株価チャート
株価
1/20
- 前日 (1/19)
- 3,195
- 始値
- 3,200
- 高値
- 3,300
- 安値
- 3,175
- 終値 +1.56%
- 3,245
- 出来高 +12.65%
- 170,100
乖離率
- 株価（5日）
移動平均値 - -0.79%
3,271 - 株価（25日）
移動平均値 - -2.55%
3,330 - 出来高（5日）
移動平均値 - +25.96%
135,040
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 | 3,200 | 3,300 | 3,175 | 3,245 | +1.56% | 170,100 | 527億3331万 | -2.55% | 23.56 | 3.88 |
| 01/19 | 3,250 | 3,250 | 3,180 | 3,195 | -2.89% | 151,000 | 519億2077万 | -4% | 23.19 | 3.82 |
| 01/16 | 3,325 | 3,355 | 3,235 | 3,290 | -0.9% | 122,600 | 534億6458万 | -1.17% | 23.88 | 3.93 |
| 01/15 | 3,260 | 3,320 | 3,235 | 3,320 | +0.45% | 111,200 | 539億5210万 | -0.39% | 24.1 | 3.97 |
| 01/14 | 3,315 | 3,345 | 3,280 | 3,305 | +0.15% | 120,300 | 537億834万 | -0.9% | 23.99 | 3.95 |
| 01/13 | 3,310 | 3,350 | 3,270 | 3,300 | +0.92% | 141,700 | 536億2709万 | -1.11% | 23.96 | 3.94 |
| 01/09 | 3,260 | 3,305 | 3,255 | 3,270 | -0.91% | 152,600 | 531億3957万 | -2.1% | 23.74 | 3.91 |
| 01/08 | 3,310 | 3,350 | 3,285 | 3,300 | 0% | 186,500 | 536億2709万 | -1.26% | 23.96 | 3.94 |
| 01/07 | 3,340 | 3,340 | 3,240 | 3,300 | -1.79% | 161,500 | 536億2709万 | -1.32% | 23.96 | 3.94 |
| 01/06 | 3,300 | 3,405 | 3,295 | 3,360 | +2.91% | 157,300 | 546億213万 | +0.21% | 24.39 | 4.01 |
| 01/05 | 3,355 | 3,370 | 3,240 | 3,265 | -2.39% | 235,700 | 530億5832万 | -2.65% | 23.7 | 3.9 |
| 2025 | ||||||||||
| 12/30 | 3,355 | 3,360 | 3,285 | 3,345 | -1.04% | 109,500 | 543億5837万 | -0.54% | 24.28 | 4 |
| 12/29 | 3,385 | 3,415 | 3,335 | 3,380 | +0.3% | 149,100 | 549億2714万 | +0.57% | 24.54 | 4.04 |
| 12/26 | 3,460 | 3,465 | 3,335 | 3,370 | -2.18% | 132,600 | 547億6463万 | +0.6% | 24.47 | 4.03 |
| 12/25 | 3,360 | 3,475 | 3,350 | 3,445 | +2.53% | 139,000 | 559億8343万 | +3.3% | 25.01 | 4.12 |
| 12/24 | 3,300 | 3,400 | 3,290 | 3,360 | +1.2% | 76,600 | 546億213万 | +1.3% | 24.39 | 4.01 |
| 12/23 | 3,300 | 3,365 | 3,295 | 3,320 | -1.19% | 105,900 | 539億5210万 | +0.51% | 24.1 | 3.97 |
| 12/22 | 3,450 | 3,465 | 3,315 | 3,360 | -1.03% | 140,600 | 545億9709万 | +2.16% | 24.39 | 4.01 |
| 12/19 | 3,305 | 3,440 | 3,305 | 3,395 | +2.26% | 116,800 | 551億6581万 | +3.63% | 24.65 | 4.06 |
| 12/18 | 3,275 | 3,375 | 3,270 | 3,320 | +1.07% | 93,900 | 539億4712万 | +1.68% | 24.1 | 3.97 |
| 12/17 | 3,400 | 3,415 | 3,255 | 3,285 | -2.23% | 119,100 | 533億7840万 | +0.92% | 23.85 | 3.92 |
| 12/16 | 3,490 | 3,490 | 3,310 | 3,360 | -4% | 169,200 | 545億9709万 | +3.86% | 24.39 | 4.01 |
| 12/15 | 3,350 | 3,510 | 3,345 | 3,500 | +4.63% | 193,400 | 568億7197万 | +8.93% | 25.41 | 4.18 |
| 12/12 | 3,335 | 3,415 | 3,320 | 3,345 | +1.21% | 142,800 | 543億5335万 | +5.06% | 24.28 | 4 |
| 12/11 | 3,290 | 3,365 | 3,245 | 3,305 | +3.44% | 226,800 | 537億339万 | +4.65% | 23.99 | 3.95 |
| 12/10 | 3,225 | 3,260 | 3,165 | 3,195 | -0.93% | 209,700 | 519億1598万 | +1.91% | 23.19 | 3.82 |
| 12/09 | 3,360 | 3,390 | 3,220 | 3,225 | -5.15% | 192,200 | 524億346万 | +3.43% | 23.41 | 3.85 |
| 12/08 | 3,340 | 3,415 | 3,330 | 3,400 | +1.19% | 133,400 | 552億4705万 | +9.61% | 24.68 | 4.06 |
| 12/05 | 3,315 | 3,425 | 3,315 | 3,360 | +0.3% | 140,200 | 545億9709万 | +9.27% | 24.39 | 4.01 |
| 12/04 | 3,345 | 3,410 | 3,340 | 3,350 | -1.18% | 132,100 | 544億3460万 | +9.76% | 24.32 | 4 |
| 12/03 | 3,330 | 3,395 | 3,325 | 3,390 | +2.26% | 184,600 | 550億8456万 | +11.77% | 24.61 | 4.05 |
| 12/02 | 3,410 | 3,415 | 3,250 | 3,315 | -1.34% | 222,000 | 538億6588万 | +9.99% | 24.07 | 3.96 |
| 12/01 | 3,500 | 3,515 | 3,355 | 3,360 | -4.14% | 273,800 | 545億9709万 | +12.11% | 24.39 | 4.01 |
| 11/28 | 3,425 | 3,520 | 3,405 | 3,505 | +2.94% | 226,800 | 569億5321万 | +17.7% | 25.45 | 4.19 |
| 11/27 | 3,420 | 3,470 | 3,345 | 3,405 | -1.87% | 265,400 | 553億2830万 | +15.23% | 24.72 | 4.07 |
| 11/26 | 3,350 | 3,500 | 3,315 | 3,470 | +5.31% | 451,900 | 563億8449万 | +18.15% | 25.19 | 4.15 |
| 11/25 | 3,190 | 3,320 | 3,150 | 3,295 | +5.61% | 398,000 | 535億4089万 | +13% | 23.92 | 3.94 |
| 11/21 | 2,974 | 3,135 | 2,974 | 3,120 | +4.24% | 239,000 | 506億9730万 | +7.55% | 22.65 | 3.73 |
| 11/20 | 3,025 | 3,025 | 2,977 | 2,993 | +0.17% | 122,100 | 486億3366万 | +3.28% | 21.73 | 3.58 |
| 11/19 | 3,005 | 3,050 | 2,946 | 2,988 | -0.57% | 207,000 | 485億5241万 | +3.07% | 21.69 | 3.57 |
| 11/18 | 2,964 | 3,030 | 2,950 | 3,005 | +0.54% | 220,700 | 488億2865万 | +3.62% | 21.82 | 3.59 |
| 11/17 | 3,030 | 3,035 | 2,962 | 2,989 | -1.35% | 206,300 | 485億6866万 | +2.89% | 21.7 | 3.57 |
| 11/14 | 3,035 | 3,100 | 2,987 | 3,030 | -2.42% | 250,300 | 492億3487万 | +4.16% | 22 | 3.62 |
| 11/13 | 3,090 | 3,210 | 3,070 | 3,105 | +0.49% | 398,600 | 504億5356万 | +6.55% | 22.54 | 3.71 |
| 11/12 | 2,977 | 3,100 | 2,920 | 3,090 | +11.27% | 719,800 | 502億982万 | +5.89% | 22.43 | 3.69 |
| 11/11 | 2,817 | 2,818 | 2,752 | 2,777 | -1.45% | 216,800 | 451億2384万 | -5.03% | 20.16 | 3.32 |
| 11/10 | 2,759 | 2,838 | 2,754 | 2,818 | +1.88% | 188,900 | 457億9006万 | -4.02% | 20.46 | 3.37 |
| 11/07 | 2,723 | 2,783 | 2,718 | 2,766 | +2.44% | 194,200 | 449億4510万 | -6.11% | 20.08 | 3.3 |
| 11/06 | 2,757 | 2,769 | 2,700 | 2,700 | -0.7% | 144,000 | 438億7266万 | -8.72% | 19.6 | 3.23 |
| 11/05 | 2,763 | 2,777 | 2,661 | 2,719 | -2.12% | 202,100 | 441億8139万 | -8.73% | 19.74 | 3.25 |
| 11/04 | 2,789 | 2,806 | 2,753 | 2,778 | -1.52% | 183,900 | 451億4009万 | -7.43% | 20.17 | 3.32 |
| 10/31 | 2,745 | 2,829 | 2,738 | 2,821 | +3.6% | 195,200 | 458億3880万 | -6.68% | 20.48 | 3.37 |
| 10/30 | 2,750 | 2,787 | 2,718 | 2,723 | -1.94% | 513,400 | 442億4639万 | -10.4% | 19.77 | 3.25 |
| 10/29 | 2,870 | 2,881 | 2,753 | 2,777 | -3.61% | 331,300 | 451億2384万 | -9.25% | 20.16 | 3.32 |
| 10/28 | 2,912 | 2,935 | 2,871 | 2,881 | -1.64% | 185,400 | 468億1375万 | -6.55% | 20.92 | 3.44 |
| 10/27 | 2,880 | 2,943 | 2,880 | 2,929 | +1.95% | 170,200 | 475億9371万 | -5.55% | 21.26 | 3.5 |
| 10/24 | 2,888 | 2,894 | 2,864 | 2,873 | -0.45% | 219,700 | 466億8376万 | -7.83% | 20.86 | 3.43 |
| 10/23 | 2,928 | 2,941 | 2,870 | 2,886 | -1.9% | 230,700 | 468億9500万 | -7.88% | 20.95 | 3.45 |
| 10/22 | 2,953 | 2,991 | 2,938 | 2,942 | 0% | 216,100 | 478億495万 | -6.6% | 21.36 | 3.51 |
| 10/21 | 2,986 | 2,986 | 2,921 | 2,942 | -0.57% | 201,100 | 478億495万 | -7.02% | 21.36 | 3.51 |
| 10/20 | 2,970 | 3,010 | 2,943 | 2,959 | +1.3% | 212,500 | 480億8119万 | -6.8% | 21.48 | 3.54 |
| 10/17 | 3,000 | 3,000 | 2,905 | 2,921 | -3.6% | 269,000 | 474億6372万 | -8.4% | 21.21 | 3.49 |
| 10/16 | 3,055 | 3,080 | 3,000 | 3,030 | +0.17% | 93,300 | 492億3487万 | -5.49% | 22 | 3.62 |
| 10/15 | 2,992 | 3,035 | 2,990 | 3,025 | +0.67% | 126,900 | 491億5363万 | -6.06% | 21.96 | 3.61 |
| 10/14 | 3,055 | 3,065 | 2,974 | 3,005 | -4.15% | 254,500 | 488億2865万 | -6.88% | 21.82 | 3.59 |
| 10/10 | 3,090 | 3,140 | 3,080 | 3,135 | +1.13% | 118,100 | 509億4103万 | -3.09% | 22.76 | 3.75 |
| 10/09 | 3,135 | 3,170 | 3,070 | 3,100 | -1.74% | 164,100 | 503億7231万 | -4.17% | 22.5 | 3.7 |
| 10/08 | 3,205 | 3,230 | 3,155 | 3,155 | -1.56% | 71,900 | 512億6602万 | -2.62% | 22.9 | 3.77 |
| 10/07 | 3,220 | 3,240 | 3,155 | 3,205 | -1.08% | 126,200 | 520億7847万 | -1.23% | 23.27 | 3.83 |
| 10/06 | 3,170 | 3,240 | 3,135 | 3,240 | +5.19% | 178,700 | 526億4719万 | -0.28% | 23.52 | 3.87 |
| 10/03 | 3,050 | 3,130 | 3,050 | 3,080 | +0.33% | 134,900 | 500億4733万 | -5.26% | 22.36 | 3.68 |
| 10/02 | 3,100 | 3,115 | 3,040 | 3,070 | +0.49% | 134,700 | 498億8484万 | -5.83% | 22.29 | 3.67 |
| 10/01 | 3,205 | 3,205 | 3,045 | 3,055 | -5.56% | 227,700 | 496億4110万 | -6.6% | 22.18 | 3.65 |
| 09/30 | 3,275 | 3,290 | 3,220 | 3,235 | -0.46% | 107,700 | 525億6595万 | -1.37% | 23.48 | 3.86 |
| 09/29 | 3,355 | 3,355 | 3,250 | 3,250 | -2.26% | 126,000 | 528億968万 | -0.73% | 23.59 | 3.88 |
| 09/26 | 3,250 | 3,360 | 3,220 | 3,325 | +2.78% | 178,100 | 540億2837万 | +1.74% | 24.14 | 3.97 |
| 09/25 | 3,290 | 3,300 | 3,210 | 3,235 | -0.61% | 128,600 | 525億6595万 | -0.77% | 23.48 | 3.86 |
| 09/24 | 3,325 | 3,330 | 3,250 | 3,255 | -2.69% | 121,700 | 528億9093万 | -0.25% | 23.63 | 3.89 |
| 09/22 | 3,340 | 3,385 | 3,335 | 3,345 | +0.75% | 101,500 | 543億5168万 | +2.54% | 24.28 | 4 |
| 09/19 | 3,390 | 3,390 | 3,260 | 3,320 | -0.3% | 131,600 | 539億4546万 | +1.9% | 24.1 | 3.97 |
| 09/18 | 3,285 | 3,350 | 3,280 | 3,330 | +1.68% | 88,600 | 541億795万 | +2.56% | 24.17 | 3.98 |
| 09/17 | 3,315 | 3,325 | 3,270 | 3,275 | -0.91% | 125,200 | 532億1427万 | +1.24% | 23.78 | 3.91 |
| 09/16 | 3,315 | 3,335 | 3,260 | 3,305 | -0.15% | 97,900 | 537億173万 | +2.45% | 23.99 | 3.95 |
| 09/12 | 3,230 | 3,320 | 3,210 | 3,310 | +2.95% | 141,300 | 537億8298万 | +2.76% | 24.03 | 3.95 |
| 09/11 | 3,285 | 3,285 | 3,200 | 3,215 | -2.43% | 190,300 | 522億3936万 | -0.06% | 23.34 | 3.84 |
| 09/10 | 3,350 | 3,350 | 3,250 | 3,295 | -1.79% | 141,100 | 535億3925万 | +2.46% | 23.92 | 3.94 |
| 09/09 | 3,400 | 3,405 | 3,320 | 3,355 | -0.45% | 153,400 | 545億1417万 | +4.48% | 24.36 | 4.01 |
| 09/08 | 3,355 | 3,420 | 3,330 | 3,370 | +4.82% | 258,000 | 547億5789万 | +5.18% | 24.47 | 4.03 |
| 09/05 | 3,190 | 3,235 | 3,185 | 3,215 | +0.78% | 73,400 | 522億3936万 | +0.5% | 23.34 | 3.84 |
| 09/04 | 3,190 | 3,210 | 3,150 | 3,190 | +1.27% | 91,200 | 518億3314万 | -0.25% | 23.16 | 3.81 |
| 09/03 | 3,185 | 3,215 | 3,140 | 3,150 | -2.33% | 127,800 | 511億8320万 | -1.41% | 22.87 | 3.76 |
| 09/02 | 3,270 | 3,285 | 3,200 | 3,225 | -1.38% | 138,100 | 524億184万 | +1% | 23.41 | 3.85 |
| 09/01 | 3,315 | 3,350 | 3,255 | 3,270 | -1.36% | 99,500 | 531億3303万 | +2.57% | 23.74 | 3.91 |
| 08/29 | 3,285 | 3,345 | 3,285 | 3,315 | +1.07% | 108,200 | 538億6422万 | +4.21% | 24.07 | 3.96 |
| 08/28 | 3,340 | 3,355 | 3,270 | 3,280 | -1.2% | 140,600 | 532億9552万 | +3.37% | 23.81 | 3.92 |
| 08/27 | 3,350 | 3,355 | 3,265 | 3,320 | -0.3% | 158,100 | 539億4546万 | +4.9% | 24.1 | 3.97 |
| 08/26 | 3,425 | 3,445 | 3,325 | 3,330 | +1.06% | 286,200 | 541億795万 | +5.65% | 24.17 | 3.98 |
| 08/25 | 3,260 | 3,330 | 3,245 | 3,295 | +7.33% | 406,600 | 535億3925万 | +5% | 23.92 | 3.94 |
| 08/22 | 3,115 | 3,125 | 3,070 | 3,070 | -1.44% | 138,200 | 498億8330万 | -1.92% | 22.29 | 3.67 |
| 08/21 | 3,100 | 3,140 | 3,080 | 3,115 | -0.32% | 152,300 | 506億1449万 | -0.45% | 22.61 | 3.72 |
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 | |
| 2020年 3月期 | 2,769 12/20 | 1,359 3/19 | 2,660,800 12/19 | 418億8943万 | 205億7118万 | +11.72% 4/17 | -34.12% 3/19 |
| 2021年 3月期 | 5,350 2/18 | 1,645 4/2 | 703,900 1/28 | 816億9216万 | 249億233万 | +33.92% 6/17 | -16.89% 11/2 |
| 2022年 3月期 | 10,270 11/22 | 2,473 3/16 | 2,918,800 3/15 | 1596億6919万 | 384億5573万 | +26.2% 4/8 | -29.04% 1/17 |
| 2023年 3月期 | 4,820 11/17 | 1,660 5/26 | 1,491,800 7/6 | 778億6515万 | 267億8548万 | +27.02% 11/2 | -36.93% 5/12 |
| 2024年 3月期 | 4,430 3/29 | 2,014 10/24 | 1,305,300 5/11 | 717億1547万 | 325億9839万 | +23.3% 2/5 | -23.5% 10/19 |
| 2025年 3月期 | 5,350 7/17 | 2,727 3/11 | 2,461,600 2/27 | 866億4910万 | 442億5316万 | +17.43% 2/7 | -25.09% 8/5 |
| 最新 | 3,245 2026/1/20 | 170,100 | 527億3331万 | -2.55% 3,330 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 59%（1.59倍）
- 2021/12/30 vs 2020/12/30
- 76%（1.76倍）
- 2022/12/30 vs 2021/12/30
- -54%（0.46倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/01/20 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
1,359円（2020/03/19） - 139%（2.39倍）
3,245円（1/20）
