株価チャート

株価

1/20

前日 (1/19): 1,557
始値: 1,548
高値: 1,548
安値: 1,524
終値 -1.61%: 1,532
出来高 +81.49%: 55,900

乖離率

株価（5日） 移動平均値: -1.29%
1,552
株価（25日） 移動平均値: +1.73%
1,506
出来高（5日） 移動平均値: +0.94%
55,380

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	1,548	1,548	1,524	1,532	-1.61%	55,900	444億3980万	+1.73%	10.77	0.86
01/19	1,560	1,561	1,546	1,557	-0.45%	30,800	451億6500万	+3.52%	10.94	0.88
01/16	1,558	1,567	1,545	1,564	+0.26%	52,300	453億6805万	+4.2%	10.99	0.88
01/15	1,542	1,560	1,540	1,560	+0.78%	62,900	452億5202万	+4.14%	10.96	0.88
01/14	1,545	1,556	1,541	1,548	+0.19%	75,000	449億393万	+3.48%	10.88	0.87
01/13	1,560	1,560	1,531	1,545	+0.59%	68,700	448億1690万	+3.48%	10.86	0.87
01/09	1,532	1,547	1,531	1,536	+0.2%	39,900	445億5583万	+3.16%	10.79	0.86
01/08	1,537	1,554	1,520	1,533	-0.2%	87,900	444億6881万	+3.09%	10.77	0.86
01/07	1,520	1,541	1,514	1,536	+0.39%	47,600	445億5583万	+3.36%	10.79	0.86
01/06	1,511	1,535	1,511	1,530	+1.46%	42,100	443億8179万	+2.89%	10.75	0.86
01/05	1,508	1,516	1,501	1,508	+1%	49,200	437億4362万	+1.41%	10.6	0.85
2025
12/30	1,500	1,510	1,493	1,493	-1.45%	54,900	433億850万	+0.34%	10.49	0.84
12/29	1,504	1,515	1,492	1,515	+1.2%	58,600	439億4667万	+1.81%	10.65	0.85
12/26	1,495	1,499	1,487	1,497	+0.74%	42,400	434億2453万	+0.6%	10.52	0.84
12/25	1,482	1,490	1,481	1,486	+0.88%	23,000	431億545万	-0.2%	10.44	0.84
12/24	1,494	1,498	1,473	1,473	-1.47%	42,200	427億2835万	-1.07%	10.35	0.83
12/23	1,486	1,503	1,480	1,495	+0.61%	71,600	433億6652万	+0.34%	10.51	0.84
12/22	1,494	1,495	1,480	1,486	+0.68%	64,400	431億545万	-0.34%	10.44	0.84
12/19	1,469	1,480	1,468	1,476	+0.54%	61,900	428億1537万	-1.07%	10.37	0.83
12/18	1,465	1,477	1,462	1,468	+0.89%	50,100	425億8331万	-1.74%	10.32	0.83
12/17	1,457	1,462	1,448	1,455	-0.07%	60,400	422億621万	-2.74%	10.22	0.82
12/16	1,488	1,488	1,447	1,456	-1.69%	61,200	422億3522万	-2.87%	10.23	0.82
12/15	1,460	1,489	1,460	1,481	+0.41%	71,600	429億6041万	-1.4%	10.41	0.83
12/12	1,468	1,481	1,461	1,475	+2.01%	54,600	427億8636万	-2.12%	10.36	0.83
12/11	1,498	1,499	1,446	1,446	-2.82%	59,400	419億4514万	-4.37%	10.16	0.81
12/10	1,480	1,497	1,475	1,488	+0.47%	35,800	431億6346万	-1.98%	10.46	0.84
12/09	1,493	1,505	1,479	1,481	-0.94%	37,700	429億6041万	-2.76%	10.41	0.83
12/08	1,482	1,511	1,482	1,495	+0.47%	46,000	433億6652万	-2.16%	10.51	0.84
12/05	1,472	1,494	1,471	1,488	+0.81%	48,400	431億6346万	-2.81%	10.46	0.84
12/04	1,463	1,484	1,460	1,476	+0.89%	31,800	428億1537万	-3.78%	10.37	0.83
12/03	1,487	1,492	1,463	1,463	-1.15%	48,500	424億3827万	-4.94%	10.28	0.82
12/02	1,518	1,518	1,480	1,480	-2.31%	49,200	429億3140万	-4.21%	10.4	0.83
12/01	1,546	1,546	1,510	1,515	-1.81%	55,300	439億4667万	-2.26%	10.65	0.85
11/28	1,544	1,544	1,533	1,543	+0.52%	52,700	447億5889万	-0.64%	10.84	0.87
11/27	1,536	1,539	1,525	1,535	+0.46%	43,900	445億2683万	-1.29%	10.79	0.86
11/26	1,508	1,528	1,508	1,528	+1.33%	51,000	443億2377万	-1.86%	10.74	0.86
11/25	1,528	1,528	1,504	1,508	-0.46%	28,900	437億4362万	-3.21%	10.6	0.85
11/21	1,514	1,521	1,502	1,515	+0.07%	43,400	439億4667万	-2.88%	10.65	0.85
11/20	1,497	1,520	1,488	1,514	+2.44%	53,200	439億1766万	-3.07%	10.64	0.85
11/19	1,504	1,509	1,470	1,478	-1.27%	31,600	428億7339万	-5.5%	10.39	0.83
11/18	1,510	1,511	1,488	1,497	-1.25%	40,600	434億2453万	-4.47%	10.52	0.84
11/17	1,527	1,531	1,511	1,516	-0.72%	27,900	439億7568万	-3.32%	10.65	0.85
11/14	1,524	1,539	1,518	1,527	+0.13%	31,400	442億9477万	-2.8%	10.73	0.86
11/13	1,530	1,542	1,520	1,525	+0.07%	42,500	442億3675万	-3.05%	10.72	0.86
11/12	1,513	1,541	1,512	1,524	+0.99%	46,500	442億774万	-3.24%	10.71	0.86
11/11	1,560	1,578	1,495	1,509	-2.39%	128,200	437億7263万	-4.37%	10.6	0.85
11/10	1,610	1,629	1,546	1,546	-3.38%	119,300	448億4591万	-2.21%	10.86	0.87
11/07	1,599	1,612	1,581	1,600	-0.87%	28,700	464億1233万	+1.2%	11.24	0.9
11/06	1,602	1,623	1,595	1,614	+1.19%	67,600	468億1844万	+2.15%	11.34	0.91
11/05	1,610	1,613	1,571	1,595	-1.12%	45,400	462億6729万	+1.01%	11.21	0.9
11/04	1,589	1,623	1,580	1,613	+1.51%	69,500	467億8943万	+1.96%	11.33	0.91
10/31	1,581	1,589	1,574	1,589	+1.27%	52,600	460億9324万	+0.32%	11.17	0.89
10/30	1,593	1,594	1,569	1,569	-0.76%	73,400	455億1309万	-1.13%	11.03	0.88
10/29	1,589	1,590	1,571	1,581	-0.38%	47,500	458億6118万	-0.57%	11.11	0.89
10/28	1,633	1,633	1,587	1,587	-2.58%	39,600	460億3523万	-0.38%	11.15	0.89
10/27	1,608	1,629	1,608	1,629	+1.69%	43,700	472億5355万	+2.13%	11.45	0.92
10/24	1,585	1,602	1,580	1,602	+1.07%	34,000	464億7034万	+0.44%	11.26	0.9
10/23	1,576	1,599	1,576	1,585	-0.56%	25,000	459億7721万	-0.63%	11.14	0.89
10/22	1,584	1,594	1,571	1,594	+1.34%	23,300	462億3828万	-0.25%	11.2	0.9
10/21	1,580	1,589	1,566	1,573	+0.13%	43,700	456億2912万	-1.69%	11.05	0.88
10/20	1,559	1,573	1,553	1,571	+1.42%	26,400	455億7110万	-2%	11.04	0.88
10/17	1,562	1,563	1,546	1,549	-0.83%	14,900	449億3293万	-3.55%	10.88	0.87
10/16	1,572	1,579	1,562	1,562	-0.64%	16,600	453億1003万	-3.04%	10.98	0.88
10/15	1,562	1,576	1,557	1,572	+1.88%	29,100	456億11万	-2.6%	11.05	0.88
10/14	1,531	1,555	1,519	1,543	+1.18%	64,700	447億5889万	-4.58%	10.84	0.87
10/10	1,560	1,562	1,525	1,525	-3.54%	48,900	442億3675万	-5.92%	10.72	0.86
10/09	1,583	1,583	1,569	1,581	-0.19%	37,000	458億6118万	-2.71%	11.11	0.89
10/08	1,600	1,607	1,580	1,584	-0.31%	31,900	459億4820万	-2.64%	11.13	0.89
10/07	1,590	1,597	1,584	1,589	-0.13%	33,700	460億9324万	-2.46%	11.17	0.89
10/06	1,600	1,604	1,576	1,591	+0.76%	55,700	461億5126万	-2.39%	11.18	0.89
10/03	1,566	1,579	1,558	1,579	+1.28%	30,600	458億317万	-3.13%	11.1	0.89
10/02	1,560	1,581	1,547	1,559	-0.13%	44,600	452億2301万	-4.3%	10.95	0.88
10/01	1,600	1,600	1,555	1,561	-2.68%	63,100	452億8103万	-4.17%	10.97	0.88
09/30	1,652	1,652	1,604	1,604	-2.73%	57,800	465億2836万	-1.53%	10.01	0.9
09/29	1,647	1,665	1,634	1,649	-1.14%	46,300	478億3371万	+1.29%	10.29	0.93
09/26	1,653	1,670	1,652	1,668	+0.54%	67,900	483億8485万	+2.65%	10.41	0.94
09/25	1,662	1,662	1,645	1,659	-0.24%	32,700	481億2378万	+2.34%	10.36	0.93
09/24	1,650	1,663	1,648	1,663	+1.28%	50,500	482億3981万	+2.84%	10.38	0.94
09/22	1,644	1,650	1,640	1,642	-0.48%	28,900	476億3065万	+1.8%	10.25	0.92
09/19	1,622	1,650	1,622	1,650	+1.98%	76,600	478億6271万	+2.61%	10.3	0.93
09/18	1,615	1,621	1,600	1,618	+0.25%	42,200	469億3447万	+1%	10.1	0.91
09/17	1,650	1,650	1,613	1,614	-2.24%	36,200	468億1844万	+1.06%	10.07	0.91
09/16	1,651	1,660	1,640	1,651	+0.06%	43,300	478億9172万	+3.64%	10.31	0.93
09/12	1,650	1,651	1,639	1,650	+0.24%	38,500	478億6271万	+4.04%	10.3	0.93
09/11	1,641	1,655	1,636	1,646	+0.43%	29,000	477億4668万	+4.11%	10.27	0.93
09/10	1,672	1,673	1,633	1,639	-1.97%	36,700	475億4363万	+4%	10.23	0.92
09/09	1,656	1,674	1,653	1,672	+1.95%	56,700	485億88万	+6.43%	10.44	0.94
09/08	1,650	1,655	1,633	1,640	+0.12%	38,000	475億7264万	+4.86%	10.24	0.92
09/05	1,655	1,663	1,638	1,638	-0.49%	53,900	475億1462万	+5.07%	10.22	0.92
09/04	1,638	1,651	1,630	1,646	+0.98%	56,500	477億4668万	+5.92%	10.27	0.93
09/03	1,644	1,659	1,622	1,630	-0.37%	71,000	472億8256万	+5.37%	10.17	0.92
09/02	1,630	1,642	1,625	1,636	+0.49%	54,400	474億5661万	+6.1%	10.21	0.92
09/01	1,612	1,630	1,608	1,628	+0.99%	67,400	472億2454万	+5.99%	10.16	0.92
08/29	1,600	1,617	1,595	1,612	+1.13%	60,400	467億6042万	+5.29%	10.06	0.91
08/28	1,575	1,594	1,575	1,594	+1.72%	46,600	462億3828万	+4.39%	9.95	0.9
08/27	1,560	1,568	1,551	1,567	+0.45%	26,100	454億5507万	+2.96%	9.78	0.88
08/26	1,548	1,571	1,542	1,560	+0.52%	32,800	452億5202万	+2.83%	9.74	0.88
08/25	1,560	1,570	1,549	1,552	-1.02%	22,500	450億1996万	+2.65%	9.69	0.87
08/22	1,570	1,576	1,560	1,568	-0.32%	16,600	454億8408万	+3.98%	9.79	0.88
08/21	1,585	1,598	1,564	1,573	-0.25%	32,700	456億2912万	+4.59%	9.82	0.88

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
2013年 9月期	450 900 9/24	214 427 10/23	3,592,400 1,796,200 10/23	114億9736万	54億5486万	+21.73% 12/25	-11.24% 6/7
2014年 9月期	790 1,579 8/25	388 776 11/8 776 11/1	1,187,600 593,800 10/17	229億158万	99億1328万	+15.34% 8/26	-12.92% 10/14
2015年 9月期	923 1,845 8/10	605 1,210 10/14	473,000 236,500 4/28	267億5961万	175億4966万	+14.82% 5/13	-17.04% 8/25
2016年 9月期	821 1,641 11/6	521 1,041 6/24	185,000 92,500 11/9	238億82万	150億9851万	+11.93% 3/14	-14.66% 1/21
2017年 9月期	1,368 2,736 7/3	598 1,195 10/11	561,000 280,500 4/26	396億8254万	173億3210万	+19.03% 4/27	-5.35% 4/14
2018年 9月期	1,505 3,010 11/2	960 1,920 3/26	418,400 209,200 11/8	436億5660万	278億4739万	+9.56% 5/11	-17.76% 2/14
2019年 9月期	1,246 2,492 7/4	825 1,650 12/25	177,600 88,800 1/7	361億4360万	239億3135万	+13.63% 2/18	-10.89% 12/20
2020年 9月期	1,447 2,893 1/24	698 3/19	690,600 345,300 1/17	419億5964万	202億4738万	+20.08% 6/8	-29.8% 3/13
2021年 9月期	1,398 6/18	945 10/30	389,200 5/12	405億5277万	274億1228万	+12.12% 2/8	-7.71% 10/7
2022年 9月期	1,214 11/4	934 3/8	268,700 9/15	352億1535万	270億9319万	+8.12% 9/14	-9.57% 11/11
2023年 9月期	1,457 6/21	1,015 10/25 10/3	235,700 4/27	422億6423万	294億4282万	+8.64% 11/10	-8.57% 10/4
2024年 9月期	1,733 5/10	1,159 8/5	2,163,900 3/19	502億7035万	336億1993万	+13.67% 4/9	-22.91% 8/5
2025年 9月期	1,674 9/9	1,210 4/7	457,300 4/28	485億5890万	350億9932万	+6.42% 9/9	-14.99% 4/7
最新	1,532 2026/1/20		55,900	444億3980万		+1.73% 1,506