株価チャート

株価

1/20

前日 (1/19): 2,452
始値: 2,435
高値: 2,462
安値: 2,405
終値 -1.63%: 2,412
出来高 +51.32%: 11,500

乖離率

株価（5日） 移動平均値: -1.55%
2,450
株価（25日） 移動平均値: -6.51%
2,580
出来高（5日） 移動平均値: +16.63%
9,860

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	2,435	2,462	2,405	2,412	-1.63%	11,500	136億7504万	-6.51%	8.29	1.46
01/19	2,453	2,465	2,433	2,452	-0.53%	7,600	139億182万	-5.36%	8.42	1.49
01/16	2,484	2,488	2,444	2,465	+0.12%	7,200	139億7552万	-5.05%	8.47	1.5
01/15	2,451	2,477	2,450	2,462	+0.08%	9,000	139億5852万	-5.31%	8.46	1.49
01/14	2,459	2,494	2,454	2,460	-0.08%	14,000	139億4718万	-5.57%	8.45	1.49
01/13	2,525	2,525	2,460	2,462	-0.97%	18,500	139億5852万	-5.78%	8.46	1.49
01/09	2,500	2,505	2,480	2,486	-0.6%	10,300	140億9459万	-5.22%	8.54	1.51
01/08	2,529	2,529	2,489	2,501	+0.52%	6,900	141億7963万	-5.01%	8.59	1.52
01/07	2,536	2,539	2,485	2,488	-2.05%	12,900	141億592万	-5.94%	8.55	1.51
01/06	2,515	2,554	2,510	2,540	+1.11%	11,900	144億74万	-4.48%	8.73	1.54
01/05	2,555	2,558	2,506	2,512	-1.68%	23,400	142億4200万	-5.92%	8.63	1.52
2025
12/30	2,602	2,609	2,527	2,555	-1.92%	16,700	144億8579万	-4.66%	8.78	1.55
12/29	2,626	2,629	2,586	2,605	-2.62%	24,700	147億6927万	-3.05%	8.95	1.58
12/26	2,690	2,713	2,665	2,675	-0.26%	25,900	151億6614万	-0.59%	9.19	1.62
12/25	2,697	2,709	2,679	2,682	+0.07%	7,100	152億582万	-0.41%	9.21	1.63
12/24	2,650	2,705	2,650	2,680	+0.98%	8,500	151億9449万	-0.48%	9.21	1.63
12/23	2,637	2,687	2,637	2,654	+0.64%	9,900	150億4708万	-1.52%	9.12	1.61
12/22	2,670	2,699	2,630	2,637	-1.24%	16,100	149億5069万	-2.33%	9.06	1.6
12/19	2,675	2,692	2,656	2,670	+0.04%	10,300	151億3779万	-1.55%	9.17	1.62
12/18	2,698	2,703	2,659	2,669	-1.15%	10,100	151億3212万	-1.84%	9.17	1.62
12/17	2,711	2,738	2,676	2,700	-0.41%	11,500	153億788万	-1.03%	9.28	1.64
12/16	2,748	2,748	2,704	2,711	-1.06%	9,500	153億7024万	-0.26%	9.31	1.65
12/15	2,687	2,747	2,666	2,740	+3.05%	12,100	155億3466万	+1.26%	9.41	1.66
12/12	2,611	2,690	2,611	2,659	+1.1%	8,500	150億7542万	-1.26%	9.14	1.61
12/11	2,723	2,724	2,622	2,630	-1.61%	9,400	149億1101万	-2.01%	9.04	1.6
12/10	2,600	2,698	2,600	2,673	+3.69%	12,100	151億5480万	-0.11%	9.18	1.62
12/09	2,581	2,598	2,560	2,578	+0.27%	5,700	146億1619万	-3.34%	8.86	1.56
12/08	2,583	2,619	2,569	2,571	-0.58%	6,000	145億7650万	-3.31%	8.83	1.56
12/05	2,670	2,699	2,551	2,586	-3.07%	25,800	146億6154万	-2.6%	8.88	1.57
12/04	2,701	2,703	2,655	2,668	-1.29%	11,100	151億2645万	+0.91%	9.17	1.62
12/03	2,750	2,758	2,700	2,703	-1.71%	10,600	153億2489万	+2.66%	9.29	1.64
12/02	2,812	2,812	2,720	2,750	-1.11%	12,600	155億9136万	+4.92%	9.45	1.67
12/01	2,842	2,855	2,775	2,781	-2.11%	9,200	157億6711万	+6.84%	9.55	1.69
11/28	2,888	2,898	2,823	2,841	+0.92%	12,600	161億729万	+9.95%	9.76	1.72
11/27	2,800	2,843	2,750	2,815	+1.62%	15,100	159億5988万	+9.92%	9.67	1.71
11/26	2,732	2,800	2,720	2,770	+1.61%	15,500	157億475万	+9.06%	9.52	1.68
11/25	2,839	2,855	2,720	2,726	+0.78%	19,600	154億5529万	+8.09%	9.37	1.65
11/21	2,705	2,755	2,701	2,705	-0.59%	10,500	153億3623万	+8.11%	9.29	1.64
11/20	2,733	2,789	2,709	2,721	+1.42%	10,800	154億2694万	+9.59%	9.35	1.65
11/19	2,712	2,780	2,683	2,683	-1.61%	19,300	152億1149万	+8.93%	9.22	1.63
11/18	2,835	2,835	2,705	2,727	-2.47%	13,400	154億6096万	+11.63%	9.37	1.66
11/17	2,918	2,961	2,751	2,796	-4.18%	30,400	158億5216万	+15.3%	9.61	1.7
11/14	2,797	2,970	2,797	2,918	+2.49%	32,100	165億4385万	+21.28%	10.03	1.77
11/13	2,822	2,870	2,770	2,847	-1.66%	22,200	161億4131万	+19.62%	9.78	1.73
11/12	2,660	2,905	2,631	2,895	+18.21%	107,400	164億1345万	+22.88%	9.95	1.76
11/11	2,442	2,475	2,421	2,449	+1.37%	18,900	138億8481万	+5.15%	8.41	1.49
11/10	2,434	2,440	2,400	2,416	-0.49%	6,700	136億9771万	+4.09%	8.3	1.47
11/07	2,423	2,430	2,397	2,428	-0.16%	7,500	137億6575万	+4.97%	8.34	1.47
11/06	2,430	2,449	2,361	2,432	+0.58%	4,400	137億8843万	+5.51%	8.36	1.48
11/05	2,454	2,470	2,350	2,418	-0.86%	12,200	137億905万	+5.04%	8.31	1.47
11/04	2,433	2,451	2,414	2,439	+1.71%	6,300	138億2812万	+5.95%	8.38	1.48
10/31	2,451	2,456	2,381	2,398	-2.16%	7,600	135億9566万	+4.13%	8.24	1.46
10/30	2,323	2,464	2,312	2,451	+5.6%	17,100	138億9615万	+6.33%	8.42	1.49
10/29	2,407	2,407	2,320	2,321	-2.68%	9,300	131億5910万	+0.61%	7.97	1.41
10/28	2,400	2,425	2,384	2,385	-0.75%	8,900	135億2196万	+3.11%	8.19	1.45
10/27	2,397	2,430	2,366	2,403	+4.07%	18,400	136億2401万	+3.89%	8.26	1.46
10/24	2,312	2,338	2,282	2,309	+0.48%	9,000	130億9107万	-0.22%	7.93	1.4
10/23	2,264	2,301	2,247	2,298	+1.28%	5,200	130億2870万	-0.82%	7.9	1.39
10/22	2,314	2,314	2,262	2,269	-1.39%	5,400	128億6429万	-2.37%	7.8	1.38
10/21	2,320	2,320	2,283	2,301	-0.48%	3,700	130億4571万	-1.29%	7.91	1.4
10/20	2,240	2,312	2,240	2,312	+4.14%	4,400	131億808万	-1.07%	7.94	1.4
10/17	2,236	2,257	2,220	2,220	-0.72%	5,000	125億8648万	-5.29%	7.63	1.35
10/16	2,243	2,253	2,222	2,236	+0.63%	2,300	126億7719万	-4.89%	7.68	1.36
10/15	2,193	2,250	2,193	2,222	+1.65%	3,600	125億9782万	-5.89%	7.63	1.35
10/14	2,225	2,252	2,177	2,186	-3.74%	14,200	123億9371万	-7.61%	7.51	1.33
10/10	2,349	2,365	2,266	2,271	-1.86%	11,200	128億7562万	-4.22%	7.8	1.38
10/09	2,290	2,330	2,275	2,314	+1.71%	6,100	131億1942万	-2.4%	7.95	1.4
10/08	2,301	2,443	2,275	2,275	+0.98%	13,600	128億9830万	-4.01%	7.82	1.38
10/07	2,212	2,285	2,212	2,253	+1.49%	11,900	127億7357万	-5.06%	7.74	1.37
10/06	2,252	2,279	2,180	2,220	-0.8%	25,800	125億8648万	-6.57%	7.63	1.35
10/03	2,215	2,247	2,211	2,238	+1.04%	4,500	126億8853万	-5.89%	7.69	1.36
10/02	2,236	2,251	2,200	2,215	-0.94%	13,700	125億5813万	-6.93%	7.61	1.34
10/01	2,378	2,380	2,235	2,236	-5.45%	29,300	126億7719万	-6.25%	7.68	1.36
09/30	2,414	2,414	2,317	2,365	-2.27%	12,100	134億857万	-1.21%	8.13	1.44
09/29	2,450	2,461	2,420	2,420	-1.67%	6,400	137億2039万	+0.96%	8.31	1.47
09/26	2,465	2,490	2,432	2,461	+0.24%	7,200	139億5285万	+2.67%	8.46	1.49
09/25	2,480	2,480	2,432	2,455	-1.01%	3,500	139億1883万	+2.68%	8.43	1.49
09/24	2,497	2,510	2,441	2,480	-0.08%	6,500	140億6057万	+3.9%	8.52	1.51
09/22	2,414	2,489	2,410	2,482	+3.63%	15,200	140億7191万	+4.2%	8.53	1.51
09/19	2,442	2,442	2,350	2,395	-0.87%	10,900	135億7865万	+0.97%	8.23	1.45
09/18	2,383	2,430	2,383	2,416	+1.43%	4,700	136億9771万	+2.07%	8.3	1.47
09/17	2,478	2,478	2,382	2,382	-3.87%	13,800	135億495万	+0.85%	8.18	1.45
09/16	2,483	2,498	2,447	2,478	+1.56%	11,700	140億4923万	+5.54%	8.51	1.5
09/12	2,482	2,500	2,407	2,440	-0.45%	14,800	138億3378万	+4.86%	8.38	1.48
09/11	2,525	2,525	2,451	2,451	-1.05%	9,000	138億9615万	+6.24%	8.42	1.49
09/10	2,452	2,511	2,442	2,477	+3.12%	9,500	140億4356万	+8.31%	8.51	1.5
09/09	2,499	2,530	2,401	2,402	-3.8%	20,100	136億1834万	+6.05%	8.25	1.46
09/08	2,355	2,497	2,355	2,497	+6.16%	17,000	141億5695万	+11.22%	8.58	1.52
09/05	2,346	2,371	2,320	2,352	+2.44%	4,700	133億3486万	+5.9%	8.08	1.43
09/04	2,267	2,321	2,265	2,296	+1.37%	3,900	130億1736万	+4.27%	7.89	1.39
09/03	2,282	2,310	2,262	2,265	-1.52%	7,800	128億4161万	+3.71%	7.78	1.37
09/02	2,353	2,416	2,290	2,300	-2.25%	11,100	130億4004万	+6.09%	7.9	1.4
09/01	2,354	2,418	2,353	2,353	+1.03%	9,100	133億4053万	+9.29%	8.08	1.43
08/29	2,281	2,344	2,281	2,329	+2.6%	7,500	132億446万	+9.19%	8	1.41
08/28	2,257	2,273	2,220	2,270	-0.44%	13,900	128億6996万	+7.33%	7.8	1.38
08/27	2,342	2,360	2,252	2,280	-2.65%	8,800	129億2665万	+8.73%	7.83	1.38
08/26	2,457	2,457	2,301	2,342	-4.64%	16,400	132億7817万	+12.7%	8.05	1.42
08/25	2,455	2,509	2,447	2,456	+0.61%	23,000	139億2450万	+19.46%	8.44	1.49
08/22	2,390	2,480	2,368	2,441	+0.95%	17,700	138億3945万	+20.25%	8.39	1.48
08/21	2,315	2,428	2,315	2,418	+4.54%	15,100	137億905万	+20.6%	8.31	1.47

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
2020年 3月期	2,090 4,180 12/20	585 1,170 3/17 1,170 3/13	5,676,400 2,838,200 12/19	114億3101万	31億9959万	+46.89% 4/27	-38.18% 3/13
2021年 3月期	1,402 2,803 6/8	633 1,266 4/1	431,600 215,800 10/13	77億7942万	34億6212万	+29.43% 5/11	-23.28% 7/2
2022年 3月期	2,068 4,135 11/26	808 1,615 5/13	237,200 118,600 11/22	116億9292万	45億6123万	+33.47% 11/25	-21.5% 1/19
2023年 3月期	1,498 2,995 2/20	958 1,915 6/17	107,200 53,600 2/14	84億6924万	54億1522万	+15.82% 6/24	-11.08% 5/26
2024年 3月期	2,145 4,290 6/21	1,115 2,230 2/16 2,230 2/14	185,200 92,600 11/13	121億3123万	63億1712万	+23.13% 6/2	-24.3% 11/16
2025年 3月期	1,495 2,990 3/27	891 1,781 8/6	65,600 32,800 8/6	84億7603万	50億4520万	+10.81% 2/13	-23.71% 8/5
最新	2,412 2026/1/20		11,500	136億7504万		-6.51% 2,580