株価チャート
株価
1/20
- 前日 (1/19)
- 4,135
- 始値
- 4,125
- 高値
- 4,130
- 安値
- 4,125
- 終値 -0.24%
- 4,125
- 出来高 -87.76%
- 600
乖離率
- 株価（5日）
移動平均値 - 0%
4,125 - 株価（25日）
移動平均値 - +0.19%
4,117 - 出来高（5日）
移動平均値 - -92.65%
8,160
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 | 4,125 | 4,130 | 4,125 | 4,125 | -0.24% | 600 | 249億8487万 | +0.19% | 13.81 | 1 |
| 01/19 | 4,125 | 4,135 | 4,125 | 4,135 | +0.24% | 4,900 | 250億4544万 | +0.44% | 13.84 | 1 |
| 01/16 | 4,120 | 4,130 | 4,120 | 4,125 | -0.12% | 14,500 | 249億8487万 | +0.22% | 13.81 | 1 |
| 01/15 | 4,110 | 4,130 | 4,110 | 4,130 | +0.49% | 8,400 | 250億1515万 | +0.34% | 13.82 | 1 |
| 01/14 | 4,115 | 4,115 | 4,110 | 4,110 | -0.12% | 12,400 | 248億9401万 | -0.12% | 13.76 | 1 |
| 01/13 | 4,115 | 4,115 | 4,115 | 4,115 | 0% | 11,100 | 249億2430万 | 0% | 13.77 | 1 |
| 01/09 | 4,125 | 4,125 | 4,115 | 4,115 | 0% | 5,700 | 249億2430万 | 0% | 13.77 | 1 |
| 01/08 | 4,115 | 4,125 | 4,115 | 4,115 | 0% | 15,000 | 249億2430万 | 0% | 13.77 | 1 |
| 01/07 | 4,115 | 4,120 | 4,115 | 4,115 | +0.12% | 10,900 | 249億2430万 | +0.02% | 13.77 | 1 |
| 01/06 | 4,110 | 4,130 | 4,110 | 4,110 | 0% | 6,400 | 248億9401万 | -0.1% | 13.76 | 1 |
| 01/05 | 4,110 | 4,120 | 4,110 | 4,110 | +0.12% | 6,900 | 248億9401万 | -0.1% | 13.76 | 1 |
| 2025 | ||||||||||
| 12/30 | 4,105 | 4,110 | 4,105 | 4,105 | 0% | 8,600 | 248億6373万 | -0.24% | 13.74 | 1 |
| 12/29 | 4,105 | 4,110 | 4,105 | 4,105 | 0% | 4,700 | 248億6373万 | -0.27% | 13.74 | 1 |
| 12/26 | 4,105 | 4,125 | 4,105 | 4,105 | +0.12% | 10,500 | 248億6373万 | -0.29% | 13.74 | 1 |
| 12/25 | 4,110 | 4,120 | 4,100 | 4,100 | -0.12% | 3,700 | 248億3344万 | -0.44% | 13.72 | 1 |
| 12/24 | 4,110 | 4,120 | 4,105 | 4,105 | 0% | 15,100 | 248億6373万 | -0.34% | 13.74 | 1 |
| 12/23 | 4,115 | 4,120 | 4,105 | 4,105 | -0.24% | 16,300 | 248億6373万 | -0.34% | 13.74 | 1 |
| 12/22 | 4,125 | 4,130 | 4,115 | 4,115 | -0.24% | 19,400 | 249億2430万 | -0.1% | 13.77 | 1 |
| 12/19 | 4,125 | 4,130 | 4,125 | 4,125 | 0% | 13,600 | 249億8487万 | +0.17% | 13.81 | 1 |
| 12/18 | 4,125 | 4,130 | 4,120 | 4,125 | 0% | 23,400 | 249億8487万 | +0.17% | 13.81 | 1 |
| 12/17 | 4,125 | 4,130 | 4,125 | 4,125 | 0% | 17,800 | 249億8487万 | +0.17% | 13.81 | 1 |
| 12/16 | 4,125 | 4,135 | 4,125 | 4,125 | 0% | 10,400 | 249億8487万 | +0.15% | 13.81 | 1 |
| 12/15 | 4,130 | 4,135 | 4,120 | 4,125 | 0% | 12,600 | 249億8487万 | +0.12% | 13.81 | 1 |
| 12/12 | 4,135 | 4,140 | 4,125 | 4,125 | 0% | 10,000 | 249億8487万 | +0.1% | 13.81 | 1 |
| 12/11 | 4,125 | 4,135 | 4,120 | 4,125 | 0% | 10,200 | 249億8487万 | +0.07% | 13.81 | 1 |
| 12/10 | 4,130 | 4,135 | 4,120 | 4,125 | +0.12% | 8,200 | 249億8487万 | +0.05% | 13.81 | 1 |
| 12/09 | 4,120 | 4,125 | 4,115 | 4,120 | +0.12% | 12,900 | 249億5458万 | -0.1% | 13.79 | 1 |
| 12/08 | 4,115 | 4,125 | 4,110 | 4,115 | 0% | 8,300 | 249億2430万 | -0.22% | 13.77 | 1 |
| 12/05 | 4,110 | 4,115 | 4,110 | 4,115 | +0.12% | 12,700 | 249億2430万 | -0.22% | 13.77 | 1 |
| 12/04 | 4,110 | 4,130 | 4,110 | 4,110 | 0% | 7,600 | 248億9401万 | -0.39% | 13.76 | 1 |
| 12/03 | 4,105 | 4,130 | 4,105 | 4,110 | 0% | 13,400 | 248億9401万 | -0.41% | 13.76 | 1 |
| 12/02 | 4,100 | 4,115 | 4,100 | 4,110 | +0.12% | 11,500 | 248億9401万 | -0.46% | 13.76 | 1 |
| 12/01 | 4,105 | 4,105 | 4,095 | 4,105 | 0% | 20,100 | 248億6373万 | -0.68% | 13.74 | 1 |
| 11/28 | 4,110 | 4,120 | 4,105 | 4,105 | 0% | 13,000 | 248億6373万 | -0.77% | 13.74 | 1 |
| 11/27 | 4,140 | 4,140 | 4,105 | 4,105 | -0.85% | 10,800 | 248億6373万 | -0.82% | 13.74 | 1 |
| 11/26 | 4,140 | 4,150 | 4,140 | 4,140 | 0% | 14,100 | 250億7572万 | -0.02% | 13.86 | 1 |
| 11/25 | 4,140 | 4,150 | 4,135 | 4,140 | +0.24% | 15,200 | 250億7572万 | -0.02% | 13.86 | 1 |
| 11/21 | 4,120 | 4,145 | 4,120 | 4,130 | +0.36% | 15,600 | 250億1515万 | -0.24% | 13.82 | 1 |
| 11/20 | 4,135 | 4,145 | 4,115 | 4,115 | -0.12% | 41,100 | 249億2430万 | -0.6% | 13.77 | 1 |
| 11/19 | 4,135 | 4,140 | 4,120 | 4,120 | +0.24% | 12,900 | 249億5458万 | -0.48% | 13.79 | 1 |
| 11/18 | 4,105 | 4,135 | 4,105 | 4,110 | +0.24% | 27,900 | 248億9401万 | -0.75% | 13.76 | 1 |
| 11/17 | 4,110 | 4,120 | 4,100 | 4,100 | -0.24% | 25,800 | 248億3344万 | -1.01% | 13.72 | 1 |
| 11/14 | 4,110 | 4,120 | 4,110 | 4,110 | 0% | 32,700 | 248億9401万 | -0.8% | 13.76 | 1 |
| 11/13 | 4,140 | 4,145 | 4,110 | 4,110 | -0.72% | 63,100 | 248億9401万 | -0.82% | 13.76 | 1 |
| 11/12 | 4,145 | 4,150 | 4,140 | 4,140 | 0% | 51,100 | 250億7572万 | -0.12% | 13.86 | 1 |
| 11/11 | 4,140 | 4,145 | 4,135 | 4,140 | -0.12% | 43,900 | 250億7572万 | -0.12% | 13.86 | 1 |
| 11/10 | 4,160 | 4,160 | 4,140 | 4,145 | -0.24% | 45,100 | 251億601万 | -0.02% | 13.87 | 1.01 |
| 11/07 | 4,180 | 4,190 | 4,155 | 4,155 | -0.12% | 5,600 | 251億6658万 | +0.22% | 13.91 | 1.01 |
| 11/06 | 4,140 | 4,195 | 4,140 | 4,160 | +0.48% | 33,300 | 251億9686万 | +0.36% | 13.92 | 1.01 |
| 11/05 | 4,140 | 4,145 | 4,140 | 4,140 | 0% | 23,900 | 250億7572万 | -0.1% | 13.86 | 1 |
| 11/04 | 4,135 | 4,155 | 4,135 | 4,140 | +0.12% | 24,400 | 250億7572万 | -0.1% | 13.86 | 1 |
| 10/31 | 4,105 | 4,175 | 4,100 | 4,135 | +0.36% | 94,200 | 250億4544万 | -0.27% | 13.84 | 1 |
| 10/30 | 4,145 | 4,150 | 4,110 | 4,120 | -0.6% | 97,600 | 249億5458万 | -0.72% | 13.79 | 1 |
| 10/29 | 4,135 | 4,175 | 4,135 | 4,145 | +0.12% | 71,300 | 251億601万 | -0.14% | 13.87 | 1.01 |
| 10/28 | 4,145 | 4,155 | 4,135 | 4,140 | -0.84% | 73,700 | 250億7572万 | -0.24% | 13.86 | 1 |
| 10/27 | 4,200 | 4,220 | 4,145 | 4,175 | -0.71% | 102,700 | 252億8772万 | +0.6% | 13.97 | 1.01 |
| 10/24 | 4,190 | 4,260 | 4,160 | 4,205 | +0.24% | 29,900 | 254億6942万 | +1.37% | 14.08 | 1.02 |
| 10/23 | 4,170 | 4,225 | 4,160 | 4,195 | +0.84% | 68,300 | 254億885万 | +1.21% | 14.04 | 1.02 |
| 10/22 | 4,145 | 4,175 | 4,140 | 4,160 | +0.36% | 64,100 | 251億9686万 | +0.41% | 13.92 | 1.01 |
| 10/21 | 4,135 | 4,150 | 4,135 | 4,145 | +0.12% | 178,300 | 251億601万 | +0.07% | 13.87 | 1.01 |
| 10/20 | 4,135 | 4,140 | 4,130 | 4,140 | +0.12% | 76,800 | 250億7572万 | -0.05% | 13.86 | 1 |
| 10/17 | 4,130 | 4,140 | 4,130 | 4,135 | +0.49% | 97,400 | 250億4544万 | -0.29% | 13.84 | 1 |
| 10/16 | 4,145 | 4,165 | 4,080 | 4,115 | -0.36% | 173,100 | 249億2430万 | -0.89% | 13.77 | 1 |
| 10/15 | 4,120 | 4,150 | 4,120 | 4,130 | 0% | 38,900 | 250億1515万 | -0.7% | 13.82 | 1 |
| 10/14 | 4,135 | 4,140 | 4,115 | 4,130 | -0.12% | 55,800 | 250億1515万 | -0.86% | 13.82 | 1 |
| 10/10 | 4,140 | 4,140 | 4,135 | 4,135 | 0% | 38,300 | 250億4544万 | -0.93% | 13.84 | 1 |
| 10/09 | 4,140 | 4,140 | 4,135 | 4,135 | 0% | 40,100 | 250億4544万 | -1.03% | 13.84 | 1 |
| 10/08 | 4,140 | 4,145 | 4,135 | 4,135 | 0% | 21,200 | 250億4544万 | -1.1% | 13.84 | 1 |
| 10/07 | 4,145 | 4,145 | 4,135 | 4,135 | -0.24% | 40,300 | 250億4544万 | -1.22% | 13.84 | 1 |
| 10/06 | 4,145 | 4,165 | 4,140 | 4,145 | -0.12% | 21,300 | 251億601万 | -1.12% | 13.87 | 1.01 |
| 10/03 | 4,140 | 4,180 | 4,140 | 4,150 | +0.24% | 22,900 | 251億3629万 | -1.17% | 13.89 | 1.01 |
| 10/02 | 4,140 | 4,145 | 4,135 | 4,140 | 0% | 28,000 | 250億7572万 | -1.5% | 13.86 | 1 |
| 10/01 | 4,145 | 4,155 | 4,135 | 4,140 | 0% | 32,000 | 250億7572万 | -1.57% | 13.86 | 1 |
| 09/30 | 4,160 | 4,160 | 4,135 | 4,140 | 0% | 30,600 | 250億7572万 | -1.62% | 13.86 | 1 |
| 09/29 | 4,160 | 4,160 | 4,115 | 4,140 | -1.19% | 65,700 | 250億7572万 | -1.69% | 13.86 | 1 |
| 09/26 | 4,210 | 4,240 | 4,190 | 4,190 | -1.06% | 8,300 | 253億7857万 | -0.5% | 14.03 | 1.02 |
| 09/25 | 4,190 | 4,240 | 4,170 | 4,235 | +2.05% | 56,400 | 256億5113万 | +0.55% | 14.18 | 1.03 |
| 09/24 | 4,085 | 4,240 | 4,080 | 4,150 | +1.22% | 126,500 | 251億3629万 | -1.38% | 13.89 | 1.01 |
| 09/22 | 4,120 | 4,125 | 4,080 | 4,100 | -0.97% | 132,000 | 248億3344万 | -2.54% | 13.72 | 0.99 |
| 09/19 | 4,135 | 4,150 | 4,135 | 4,140 | +0.12% | 66,000 | 250億7572万 | -1.62% | 13.86 | 1 |
| 09/18 | 4,135 | 4,145 | 4,130 | 4,135 | -0.12% | 78,800 | 250億4544万 | -1.73% | 13.84 | 1 |
| 09/17 | 4,140 | 4,145 | 4,130 | 4,140 | 0% | 82,200 | 250億7572万 | -1.55% | 13.86 | 1 |
| 09/16 | 4,160 | 4,180 | 4,135 | 4,140 | +0.24% | 87,300 | 250億7572万 | -0.84% | 13.86 | 1 |
| 09/12 | 4,155 | 4,155 | 4,130 | 4,130 | -0.6% | 71,700 | 250億1515万 | +0.12% | 13.82 | 1 |
| 09/11 | 4,190 | 4,200 | 4,120 | 4,155 | -2.12% | 285,900 | 251億6658万 | +2.01% | 13.91 | 1.01 |
| 09/10 | 4,280 | 4,280 | 4,240 | 4,245 | -0.82% | 25,200 | 257億1170万 | +5.6% | 14.21 | 1.03 |
| 09/09 | 4,305 | 4,335 | 4,280 | 4,280 | -0.12% | 35,900 | 259億2369万 | +8% | 14.33 | 1.04 |
| 09/08 | 4,295 | 4,310 | 4,280 | 4,285 | -0.23% | 27,900 | 259億5398万 | +9.73% | 14.34 | 1.04 |
| 09/05 | 4,305 | 4,360 | 4,295 | 4,295 | -0.92% | 30,500 | 260億1455万 | +11.65% | 14.38 | 1.04 |
| 09/04 | 4,280 | 4,370 | 4,275 | 4,335 | +2.6% | 62,500 | 262億5683万 | +14.41% | 14.51 | 1.05 |
| 09/03 | 4,220 | 4,240 | 4,180 | 4,225 | +0.12% | 64,500 | 255億9056万 | +13.24% | 14.14 | 1.02 |
| 09/02 | 4,260 | 4,300 | 4,185 | 4,220 | -0.71% | 45,300 | 255億6028万 | +14.83% | 14.13 | 1.02 |
| 09/01 | 4,295 | 4,295 | 4,240 | 4,250 | -0.82% | 59,700 | 257億4199万 | +17.37% | 14.23 | 1.03 |
| 08/29 | 4,325 | 4,335 | 4,270 | 4,285 | -0.92% | 42,800 | 259億5398万 | +20.23% | 14.34 | 1.04 |
| 08/28 | 4,300 | 4,330 | 4,295 | 4,325 | +1.41% | 41,600 | 261億9626万 | +23.29% | 14.48 | 1.05 |
| 08/27 | 4,240 | 4,320 | 4,235 | 4,265 | +1.19% | 122,800 | 258億3284万 | +23.59% | 14.28 | 1.03 |
| 08/26 | 4,220 | 4,225 | 4,190 | 4,215 | +0.72% | 112,700 | 255億2999万 | +24.26% | 14.11 | 1.02 |
| 08/25 | 4,200 | 4,205 | 4,180 | 4,185 | -0.36% | 82,400 | 253億4828万 | +25.49% | 14.01 | 1.02 |
| 08/22 | 4,220 | 4,265 | 4,160 | 4,200 | +1.2% | 136,900 | 254億3914万 | +28.01% | 14.06 | 1.02 |
| 08/21 | 4,180 | 4,215 | 4,140 | 4,150 | -1.43% | 110,200 | 251億3629万 | +28.64% | 13.89 | 1.01 |
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 | |
| 2008年 3月期 | 2,670 267 4/13 267 4/2 | 1,560 156 3/18 156 1/22 | 50,400 504,000 11/1 | - | - | +10.48% 5/7 | -19.09% 1/22 |
| 2009年 3月期 | 2,410 241 6/6 | 770 77 10/10 | 118,200 1,182,000 10/10 | - | - | +20.12% 5/14 | -44.76% 10/10 |
| 2010年 3月期 | 1,730 173 8/6 173 8/5 | 930 93 4/1 | 240,600 2,406,000 8/5 | - | - | +22.28% 5/11 | -15.14% 11/17 |
| 2011年 3月期 | 1,610 161 4/27 | 780 78 3/15 | 87,700 877,000 2/21 | 97億5167万 | 47億2441万 | +13.04% 12/8 | -23.64% 3/15 |
| 2012年 3月期 | 1,430 143 4/18 | 980 98 11/17 | 2,186,500 21,865,000 2/2 | 86億6142万 | 59億3580万 | +11.77% 2/6 | -10.71% 5/24 |
| 2013年 3月期 | 1,900 190 3/13 | 860 86 6/4 | 5,201,000 52,010,000 3/13 | 115億818万 | 52億896万 | +37.22% 3/13 | -12.85% 4/1 |
| 2014年 3月期 | 1,800 180 6/13 | 1,160 116 9/2 | 6,041,900 60,419,000 6/13 | 109億249万 | 70億2604万 | +14.01% 6/17 | -13.98% 6/7 |
| 2015年 3月期 | 3,080 308 7/14 | 1,150 115 5/21 | 16,592,700 165,927,000 7/14 | 186億5537万 | 69億6547万 | +64.94% 7/14 | -13.49% 8/8 |
| 2016年 3月期 | 2,440 244 11/9 | 1,270 127 2/12 | 805,300 8,053,000 11/6 | 147億7893万 | 76億9231万 | +19% 11/6 | -25.29% 2/12 |
| 2017年 3月期 | 1,990 199 6/13 | 1,420 142 11/11 | 1,147,700 11,477,000 6/10 | 120億5330万 | 86億85万 | +15.93% 6/13 | -10.63% 8/18 |
| 2018年 3月期 | 4,780 478 7/5 | 1,490 149 4/19 149 4/13 他2件 | 6,236,800 62,368,000 7/3 | 289億5216万 | 90億2483万 | +82.02% 7/4 | -24.42% 2/15 |
| 2019年 3月期 | 2,900 5/22 5/21 | 1,122 12/25 | 158,400 5/14 | 175億6512万 | 67億9588万 | +15.99% 2/13 | -24.07% 12/25 |
| 2020年 3月期 | 1,725 5/13 | 760 3/17 | 78,000 3/27 | 104億4821万 | 46億327万 | +9.78% 9/13 | -31.04% 3/13 |
| 2021年 3月期 | 1,168 3/23 | 784 4/6 | 920,600 10/15 | 70億7450万 | 47億4864万 | +18.96% 10/15 | -10.32% 7/31 |
| 2022年 3月期 | 1,215 7/6 | 883 12/28 | 68,400 5/17 | 73億5918万 | 53億4827万 | +10.47% 7/5 | -10.37% 8/20 |
| 2023年 3月期 | 1,571 2/28 | 879 4/4 | 123,800 11/11 | 95億1545万 | 53億2404万 | +17.1% 11/28 | -8.95% 12/23 |
| 2024年 3月期 | 2,935 3/6 | 1,322 4/26 | 357,400 2/13 | 177億7711万 | 80億727万 | +25.69% 2/13 | -9.53% 10/23 |
| 2025年 3月期 | 3,200 2/12 | 1,762 8/5 | 109,100 1/30 | 193億8220万 | 106億7232万 | +13.36% 2/10 | -23.22% 8/5 |
| 最新 | 4,125 2026/1/20 | 600 | 249億8487万 | +0.19% 4,117 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 193%（2.93倍）
- 1985/12/28 vs 1984/12/28
- 21%（1.21倍）
- 1986/12/27 vs 1985/12/28
- 4%（1.04倍）
- 1987/12/28 vs 1986/12/27
- 12%（1.12倍）
- 1988/12/28 vs 1987/12/28
- 25%（1.25倍）
- 1989/12/29 vs 1988/12/28
- 44%（1.44倍）
- 1990/12/28 vs 1989/12/29
- -21%（0.79倍）
- 1991/12/30 vs 1990/12/28
- -19%（0.81倍）
- 1992/12/30 vs 1991/12/30
- -36%（0.64倍）
- 1993/12/30 vs 1992/12/30
- 14%（1.14倍）
- 1994/12/30 vs 1993/12/30
- 17%（1.17倍）
- 1995/12/29 vs 1994/12/30
- -2%（0.98倍）
- 1996/12/30 vs 1995/12/29
- -26%（0.74倍）
- 1997/12/30 vs 1996/12/30
- -59%（0.41倍）
- 1998/12/30 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/30
- 9%（1.09倍）
- 2000/12/29 vs 1999/12/30
- -13%（0.87倍）
- 2001/12/28 vs 2000/12/29
- -9%（0.91倍）
- 2002/12/30 vs 2001/12/28
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- 33%（1.33倍）
- 2005/12/30 vs 2004/12/30
- 31%（1.31倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 24%（1.24倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 85%（1.85倍）
- 2018/12/28 vs 2017/12/29
- -55%（0.45倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- 81%（1.81倍）
- 2024/12/30 vs 2023/12/29
- 32%（1.32倍）
- 2025/12/30 vs 2024/12/30
- 55%（1.55倍）
- 2026/01/20 vs 2025/12/30
- 0%（1倍）
- 過去安値
760円（2020/03/17） - 443%（5.43倍）
4,125円（1/20）
