株価チャート
株価
1/20
- 前日 (1/19)
- 1,846
- 始値
- 1,874
- 高値
- 1,875
- 安値
- 1,873
- 終値 +1.57%
- 1,875
- 出来高 +300%
- 400
乖離率
- 株価（5日）
移動平均値 - +0.75%
1,861 - 株価（25日）
移動平均値 - +2.18%
1,835 - 出来高（5日）
移動平均値 - -13.04%
460
2025/08/13～2026/01/20
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 | 1,874 | 1,875 | 1,873 | 1,875 | +1.57% | 400 | 21億9675万 | +2.18% | 732.07 | 4.18 |
| 01/19 | 1,846 | 1,846 | 1,846 | 1,846 | -1.39% | 100 | 21億6277万 | +0.71% | 720.75 | 4.11 |
| 01/16 | 1,872 | 1,872 | 1,872 | 1,872 | +0.11% | 500 | 21億9323万 | +2.13% | 730.9 | 4.17 |
| 01/15 | 1,869 | 1,870 | 1,869 | 1,870 | +1.47% | 300 | 21億9089万 | +2.13% | 730.12 | 4.17 |
| 01/14 | 1,845 | 1,871 | 1,841 | 1,843 | -0.11% | 1,000 | 21億5925万 | +0.71% | 719.57 | 4.11 |
| 01/13 | 1,851 | 1,851 | 1,845 | 1,845 | 0% | 600 | 21億6160万 | +0.87% | 720.36 | 4.11 |
| 01/09 | 1,871 | 1,871 | 1,831 | 1,845 | +0.99% | 500 | 21億6160万 | +0.87% | 720.36 | 4.11 |
| 01/07 | 1,849 | 1,849 | 1,827 | 1,827 | +0.22% | 200 | 21億4051万 | -0.05% | 713.33 | 4.07 |
| 01/06 | 1,855 | 1,875 | 1,823 | 1,823 | -0.11% | 900 | 21億3582万 | -0.27% | 711.77 | 4.06 |
| 01/05 | 1,814 | 1,825 | 1,812 | 1,825 | +0.61% | 800 | 21億3817万 | -0.22% | 712.55 | 4.07 |
| 2025 | ||||||||||
| 12/30 | 1,814 | 1,814 | 1,814 | 1,814 | +0.06% | 100 | 21億2528万 | -0.87% | 708.25 | 4.04 |
| 12/29 | 1,811 | 1,813 | 1,811 | 1,813 | -0.66% | 600 | 21億2411万 | -0.98% | 707.86 | 4.04 |
| 12/26 | 1,812 | 1,825 | 1,811 | 1,825 | +0.5% | 600 | 21億3817万 | -0.38% | 712.55 | 4.07 |
| 12/25 | 1,818 | 1,830 | 1,816 | 1,816 | -0.49% | 500 | 21億2762万 | -0.93% | 709.03 | 4.05 |
| 12/24 | 1,826 | 1,826 | 1,823 | 1,825 | +0.44% | 400 | 21億3817万 | -0.49% | 712.55 | 4.07 |
| 12/23 | 1,816 | 1,864 | 1,815 | 1,817 | -1.84% | 400 | 21億2879万 | -0.93% | 709.42 | 4.05 |
| 12/22 | 1,851 | 1,851 | 1,851 | 1,851 | -0.22% | 200 | 21億6863万 | +0.93% | 722.7 | 4.12 |
| 12/19 | 1,855 | 1,855 | 1,855 | 1,855 | -0.27% | 100 | 21億7331万 | +1.15% | 724.26 | 4.13 |
| 12/18 | 1,821 | 1,870 | 1,820 | 1,860 | -1.12% | 600 | 21億7917万 | +1.47% | 726.21 | 4.14 |
| 12/17 | 1,885 | 1,885 | 1,880 | 1,881 | +4.15% | 600 | 22億377万 | +2.67% | 734.41 | 4.19 |
| 12/16 | 1,816 | 1,816 | 1,806 | 1,806 | -0.61% | 600 | 21億1590万 | -1.31% | 705.13 | 4.02 |
| 12/15 | 1,810 | 2,180 | 1,810 | 1,817 | +0.89% | 3,600 | 21億2879万 | -0.76% | 709.42 | 4.05 |
| 12/12 | 1,810 | 1,830 | 1,801 | 1,801 | -0.5% | 1,000 | 21億1005万 | -1.69% | 703.18 | 4.01 |
| 12/11 | 1,810 | 1,810 | 1,810 | 1,810 | -0.44% | 300 | 21億2059万 | -1.2% | 706.69 | 4.03 |
| 12/10 | 1,826 | 1,826 | 1,818 | 1,818 | -0.76% | 1,200 | 21億2996万 | -1.25% | 709.81 | 4.05 |
| 12/09 | 1,832 | 1,832 | 1,832 | 1,832 | 0% | 100 | 21億4637万 | -0.97% | 715.28 | 4.08 |
| 12/08 | 1,832 | 1,832 | 1,832 | 1,832 | 0% | 200 | 21億4637万 | -1.45% | 715.28 | 4.08 |
| 12/04 | 1,826 | 1,832 | 1,825 | 1,832 | -0.16% | 500 | 21億4637万 | -1.87% | 715.28 | 4.08 |
| 12/02 | 1,827 | 1,835 | 1,827 | 1,835 | +0.38% | 200 | 21億4988万 | -2.13% | 716.45 | 4.09 |
| 12/01 | 1,832 | 1,833 | 1,828 | 1,828 | -0.11% | 700 | 21億4168万 | -2.92% | 713.72 | 4.07 |
| 11/28 | 1,833 | 1,833 | 1,830 | 1,830 | -0.11% | 800 | 21億4402万 | -3.17% | 714.5 | 4.08 |
| 11/27 | 1,832 | 1,832 | 1,832 | 1,832 | +0.05% | 400 | 21億4637万 | -3.43% | 715.28 | 4.08 |
| 11/26 | 1,843 | 1,843 | 1,831 | 1,831 | -0.11% | 500 | 21億4519万 | -3.83% | 714.89 | 4.08 |
| 11/21 | 1,834 | 1,834 | 1,833 | 1,833 | -0.81% | 300 | 21億4754万 | -4.08% | 715.67 | 4.08 |
| 11/20 | 1,855 | 1,859 | 1,836 | 1,848 | -0.11% | 700 | 21億6511万 | -3.6% | 721.53 | 4.12 |
| 11/19 | 1,847 | 1,850 | 1,845 | 1,850 | +0.93% | 600 | 21億6746万 | -3.85% | 722.31 | 4.12 |
| 11/18 | 1,834 | 1,848 | 1,833 | 1,833 | -0.92% | 500 | 21億4754万 | -5.03% | 715.67 | 4.08 |
| 11/17 | 1,832 | 1,850 | 1,831 | 1,850 | +0.98% | 900 | 21億6746万 | -4.49% | 722.31 | 4.12 |
| 11/13 | 1,845 | 1,850 | 1,832 | 1,832 | 0% | 700 | 21億4637万 | -5.71% | 715.28 | 4.08 |
| 11/12 | 1,833 | 1,833 | 1,830 | 1,832 | -0.05% | 800 | 21億4637万 | -6% | 715.28 | 4.08 |
| 11/11 | 1,832 | 1,850 | 1,830 | 1,833 | -0.11% | 700 | 21億4754万 | -6.29% | 715.67 | 4.08 |
| 11/10 | 1,850 | 1,850 | 1,835 | 1,835 | -0.54% | 700 | 21億4988万 | -6.47% | 716.45 | 4.09 |
| 11/07 | 1,823 | 1,850 | 1,823 | 1,845 | +1.21% | 600 | 21億6160万 | -6.2% | 720.36 | 4.11 |
| 11/06 | 1,822 | 1,850 | 1,822 | 1,823 | +0.16% | 1,300 | 21億3582万 | -7.6% | 711.77 | 4.06 |
| 11/05 | 1,835 | 1,850 | 1,820 | 1,820 | -1.67% | 800 | 21億3231万 | -8.03% | 710.59 | 4.05 |
| 11/04 | 1,826 | 1,851 | 1,818 | 1,851 | +1.42% | 2,000 | 21億6863万 | -6.7% | 722.7 | 4.12 |
| 10/31 | 1,820 | 1,825 | 1,805 | 1,825 | +0.27% | 2,100 | 21億3817万 | -8.25% | 712.55 | 4.07 |
| 10/30 | 1,800 | 1,827 | 1,800 | 1,820 | -10.3% | 9,600 | 21億3231万 | -8.73% | 710.59 | 4.05 |
| 10/29 | 2,050 | 2,053 | 2,029 | 2,029 | -0.93% | 5,400 | 23億7717万 | +1.45% | 792.2 | 4.52 |
| 10/28 | 2,048 | 2,048 | 2,045 | 2,048 | -0.05% | 1,700 | 23億9943万 | +2.55% | 799.61 | 4.56 |
| 10/27 | 2,038 | 2,050 | 2,038 | 2,049 | +0.39% | 1,700 | 24億60万 | +2.76% | 800 | 4.56 |
| 10/24 | 2,020 | 2,041 | 2,020 | 2,041 | +0.34% | 1,800 | 23億9123万 | +2.51% | 796.88 | 4.55 |
| 10/23 | 2,024 | 2,034 | 2,020 | 2,034 | +0.59% | 1,100 | 23億8303万 | +2.31% | 794.15 | 4.53 |
| 10/22 | 2,008 | 2,022 | 2,008 | 2,022 | +1% | 1,200 | 23億6897万 | +1.86% | 789.46 | 4.5 |
| 10/21 | 2,000 | 2,002 | 2,000 | 2,002 | +0.2% | 900 | 23億4554万 | +0.96% | 781.65 | 4.46 |
| 10/20 | 2,002 | 2,002 | 1,998 | 1,998 | -0.4% | 2,400 | 23億4085万 | +0.81% | 780.09 | 4.45 |
| 10/17 | 2,005 | 2,006 | 2,005 | 2,006 | 0% | 500 | 23億5022万 | +1.21% | 783.22 | 4.47 |
| 10/16 | 2,001 | 2,006 | 2,001 | 2,006 | +0.2% | 500 | 23億5022万 | +1.26% | 783.22 | 4.47 |
| 10/15 | 2,008 | 2,010 | 2,000 | 2,002 | 0% | 1,200 | 23億4554万 | +1.11% | 781.65 | 4.46 |
| 10/14 | 2,000 | 2,002 | 2,000 | 2,002 | 0% | 1,000 | 23億4554万 | +1.16% | 781.65 | 4.46 |
| 10/10 | 1,996 | 2,010 | 1,996 | 2,002 | -0.89% | 1,000 | 23億4554万 | +1.21% | 781.65 | 4.46 |
| 10/09 | 2,000 | 2,020 | 2,000 | 2,020 | +1% | 2,600 | 23億6663万 | +2.18% | 788.68 | 4.5 |
| 10/08 | 1,990 | 2,000 | 1,990 | 2,000 | +0.5% | 1,400 | 23億4320万 | +1.21% | 780.87 | 4.46 |
| 10/07 | 1,985 | 1,990 | 1,985 | 1,990 | 0% | 500 | 23億3148万 | +0.76% | 776.97 | 4.43 |
| 10/06 | 1,989 | 1,990 | 1,981 | 1,990 | +0.51% | 1,200 | 23億3148万 | +0.76% | 776.97 | 4.43 |
| 10/03 | 1,970 | 1,980 | 1,970 | 1,980 | +0.51% | 700 | 23億1976万 | +0.25% | 773.06 | 4.41 |
| 10/02 | 1,960 | 1,989 | 1,960 | 1,970 | -0.86% | 2,300 | 23億805万 | -0.25% | 769.16 | 4.39 |
| 10/01 | 1,972 | 1,987 | 1,972 | 1,987 | +0.86% | 1,200 | 23億2796万 | +0.61% | 775.8 | 4.43 |
| 09/30 | 1,968 | 1,980 | 1,968 | 1,970 | +0.1% | 2,000 | 23億805万 | -0.25% | 769.16 | 4.39 |
| 09/29 | 1,964 | 1,975 | 1,957 | 1,968 | +0.15% | 4,500 | 23億570万 | -0.35% | 768.38 | 4.38 |
| 09/26 | 1,956 | 1,965 | 1,956 | 1,965 | +0.46% | 1,000 | 23億219万 | -0.51% | 767.21 | 4.38 |
| 09/25 | 1,960 | 1,962 | 1,956 | 1,956 | -0.2% | 1,000 | 22億9164万 | -0.96% | 763.69 | 4.36 |
| 09/24 | 1,958 | 1,960 | 1,956 | 1,960 | +0.05% | 2,200 | 22億9633万 | -0.81% | 765.26 | 4.37 |
| 09/22 | 1,955 | 1,959 | 1,951 | 1,959 | -0.05% | 900 | 22億9516万 | -0.86% | 764.86 | 4.36 |
| 09/19 | 1,973 | 1,973 | 1,960 | 1,960 | -0.66% | 1,000 | 22億9633万 | -0.86% | 765.26 | 4.37 |
| 09/18 | 1,964 | 1,975 | 1,963 | 1,973 | -0.2% | 600 | 23億1156万 | -0.25% | 770.33 | 4.4 |
| 09/17 | 1,977 | 1,977 | 1,977 | 1,977 | +0.46% | 100 | 23億1625万 | -0.05% | 771.89 | 4.4 |
| 09/16 | 1,969 | 1,969 | 1,968 | 1,968 | -0.05% | 300 | 23億570万 | -0.51% | 768.38 | 4.38 |
| 09/12 | 1,978 | 1,978 | 1,969 | 1,969 | -0.46% | 600 | 23億688万 | -0.46% | 768.77 | 4.39 |
| 09/11 | 1,976 | 1,978 | 1,976 | 1,978 | -0.1% | 200 | 23億1742万 | -0.05% | 772.28 | 4.41 |
| 09/10 | 1,982 | 1,984 | 1,980 | 1,980 | -0.05% | 1,000 | 23億1976万 | +0.05% | 773.06 | 4.41 |
| 09/09 | 1,982 | 1,982 | 1,981 | 1,981 | 0% | 800 | 23億2093万 | +0.15% | 773.45 | 4.41 |
| 09/08 | 1,988 | 1,988 | 1,981 | 1,981 | -0.35% | 500 | 23億2093万 | +0.15% | 773.45 | 4.41 |
| 09/05 | 1,985 | 1,988 | 1,984 | 1,988 | +0.3% | 700 | 23億2914万 | +0.56% | 776.19 | 4.43 |
| 09/04 | 1,982 | 1,982 | 1,982 | 1,982 | -0.1% | 400 | 23億2211万 | +0.25% | 773.84 | 4.42 |
| 09/03 | 1,984 | 1,984 | 1,984 | 1,984 | 0% | 300 | 23億2445万 | +0.35% | 774.63 | 4.42 |
| 09/02 | 1,984 | 1,984 | 1,984 | 1,984 | 0% | 400 | 23億2445万 | +0.4% | 774.63 | 4.42 |
| 09/01 | 1,984 | 1,984 | 1,984 | 1,984 | -0.1% | 200 | 23億2445万 | +0.46% | 774.63 | 4.42 |
| 08/29 | 1,984 | 1,986 | 1,984 | 1,986 | +0.1% | 300 | 23億2679万 | +0.56% | 775.41 | 4.42 |
| 08/28 | 1,979 | 1,984 | 1,979 | 1,984 | +0.25% | 300 | 23億2445万 | +0.56% | 774.63 | 4.42 |
| 08/27 | 1,977 | 1,979 | 1,977 | 1,979 | +0.1% | 700 | 23億1859万 | +0.3% | 772.67 | 4.41 |
| 08/26 | 1,977 | 1,977 | 1,977 | 1,977 | +0.2% | 200 | 23億1625万 | +0.2% | 771.89 | 4.4 |
| 08/25 | 1,970 | 1,978 | 1,970 | 1,973 | +0.15% | 500 | 23億1156万 | -0.05% | 770.33 | 4.4 |
| 08/22 | 1,970 | 1,973 | 1,970 | 1,970 | +0.1% | 700 | 23億805万 | -0.2% | 769.16 | 4.39 |
| 08/21 | 1,968 | 1,968 | 1,968 | 1,968 | -0.3% | 200 | 23億570万 | -0.35% | 768.38 | 4.38 |
| 08/20 | 1,974 | 1,974 | 1,974 | 1,974 | +0.25% | 100 | 23億1273万 | -0.1% | 770.72 | 4.4 |
| 08/19 | 1,969 | 1,978 | 1,967 | 1,969 | -0.25% | 800 | 23億688万 | -0.35% | 768.77 | 4.39 |
| 08/18 | 1,980 | 1,980 | 1,974 | 1,974 | -0.45% | 300 | 23億1273万 | -0.1% | 770.72 | 4.4 |
| 08/14 | 1,981 | 1,983 | 1,981 | 1,983 | +0.15% | 400 | 23億2328万 | +0.35% | 774.24 | 4.42 |
| 08/13 | 1,979 | 1,980 | 1,978 | 1,980 | +0.05% | 400 | 23億1976万 | +0.2% | 773.06 | 4.41 |
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 | |
| 2016年 10月期 | 1,305 8/18 | 418 2/29 | 393,500 12/18 | 14億6160万 | 4億6816万 | +69.1% 8/18 | -13.65% 9/13 |
| 2017年 10月期 | 3,280 9/29 | 676 11/14 | 33,800 9/29 | 36億7753万 | 7億5739万 | +51.49% 9/28 | -22.82% 11/21 |
| 2018年 10月期 | 2,520 11/1 | 1,762 10/29 | 8,500 11/21 | 28億2542万 | 19億8753万 | +11.15% 12/7 | -33.37% 11/21 |
| 2019年 10月期 | 1,929 11/1 | 850 12/25 | 10,900 10/30 | 21億7591万 | 9億5880万 | +8.87% 10/4 4/2 | -29.93% 12/25 |
| 2020年 10月期 | 1,600 10/8 | 870 3/17 | 13,500 10/29 | 18億1376万 | 9億8553万 | +20.95% 10/7 | -21.7% 3/17 |
| 2021年 10月期 | 1,900 10/1 9/30 | 1,100 12/29 | 10,900 10/28 | 21億5840万 | 12億4740万 | +17.57% 9/30 | -16.05% 10/28 |
| 2022年 10月期 | 2,000 8/5 | 1,401 12/16 | 12,200 6/13 | 22億7200万 | 15億9153万 | +12.38% 4/4 | -10.1% 10/31 |
| 2023年 10月期 | 2,050 9/25 9/22 | 1,653 11/1 | 6,600 10/30 | 24億178万 | 18億7913万 | +4.32% 5/2 | -3.75% 11/1 |
| 2024年 10月期 | 2,057 10/29 | 1,713 3/15 | 7,500 10/30 | 24億998万 | 20億695万 | +5.06% 4/30 | -8.95% 8/5 |
| 2025年 10月期 | 2,053 10/29 | 1,800 10/30 | 9,600 10/30 | 24億529万 | 21億888万 | +2.89% 3/25 | -8.74% 10/30 |
| 最新 | 1,875 2026/1/20 | 400 | 21億9675万 | +2.18% 1,835 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 75%（1.75倍）
- 2017/12/29 vs 2016/12/30
- 134%（2.34倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/29 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/28 vs 2022/12/29
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/28
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/01/20 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
418円（2016/02/29） - 349%（4.49倍）
1,875円（1/20）
