株価チャート

株価

1/20

前日 (1/19): 1,275
始値: 1,275
高値: 1,276
安値: 1,258
終値 -1.25%: 1,259
出来高 +28.13%: 8,200

乖離率

株価（5日） 移動平均値: -1.18%
1,274
株価（25日） 移動平均値: +2.94%
1,223
出来高（5日） 移動平均値: +6.77%
7,680

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	1,275	1,276	1,258	1,259	-1.25%	8,200	114億6949万	+2.94%	13.16	1.4
01/19	1,270	1,285	1,261	1,275	+0.39%	6,400	116億1525万	+4.68%	13.33	1.41
01/16	1,286	1,288	1,267	1,270	-0.86%	6,300	115億6970万	+4.7%	13.27	1.41
01/15	1,276	1,292	1,267	1,281	-0.39%	7,100	116億6991万	+6.04%	13.39	1.42
01/14	1,274	1,291	1,271	1,286	+0.94%	10,400	117億1546万	+6.99%	13.44	1.42
01/13	1,274	1,281	1,267	1,274	0%	8,900	116億614万	+6.43%	13.32	1.41
01/09	1,254	1,274	1,254	1,274	+1.59%	9,300	116億614万	+6.88%	13.32	1.41
01/08	1,248	1,262	1,245	1,254	+0.64%	14,300	114億2394万	+5.64%	13.11	1.39
01/07	1,244	1,260	1,240	1,246	+0.48%	23,400	113億5106万	+5.41%	13.02	1.38
01/06	1,242	1,242	1,226	1,240	-0.16%	6,500	112億9640万	+5.26%	12.96	1.37
01/05	1,244	1,245	1,231	1,242	-0.08%	11,400	113億1462万	+5.79%	12.98	1.38
2025
12/30	1,264	1,264	1,241	1,243	-0.56%	4,700	113億2373万	+6.24%	12.99	1.38
12/29	1,237	1,250	1,225	1,250	+0.97%	9,000	113億8750万	+7.3%	13.06	1.39
12/26	1,250	1,250	1,192	1,238	+0.57%	21,900	112億7818万	+6.82%	12.94	1.37
12/25	1,201	1,231	1,192	1,231	+4.32%	27,200	112億1441万	+6.58%	12.87	1.36
12/24	1,179	1,180	1,175	1,180	+0.08%	3,300	107億4980万	+2.61%	12.33	1.31
12/23	1,179	1,179	1,174	1,179	+0.51%	3,700	107億4069万	+2.88%	12.32	1.31
12/22	1,172	1,178	1,172	1,173	0%	16,200	106億8603万	+2.62%	12.26	1.3
12/19	1,176	1,176	1,170	1,173	0%	2,600	106億8603万	+2.89%	12.26	1.3
12/18	1,169	1,175	1,168	1,173	0%	3,300	106億8603万	+3.08%	12.26	1.3
12/17	1,172	1,173	1,162	1,173	+0.43%	3,500	106億8603万	+3.26%	12.26	1.3
12/16	1,170	1,173	1,158	1,168	-0.17%	11,700	106億4048万	+3.09%	12.21	1.29
12/15	1,170	1,172	1,165	1,170	+0.43%	7,900	106億5870万	+3.45%	12.23	1.3
12/12	1,155	1,165	1,155	1,165	+1.39%	7,700	106億1315万	+3.19%	12.18	1.29
12/11	1,150	1,153	1,146	1,149	-0.35%	2,800	104億6739万	+1.95%	12.01	1.27
12/10	1,149	1,160	1,149	1,153	+0.87%	2,600	105億383万	+2.4%	12.05	1.28
12/09	1,145	1,164	1,141	1,143	+0.62%	10,200	104億1273万	+1.6%	11.95	1.27
12/08	1,143	1,143	1,134	1,136	-0.96%	5,500	103億4896万	+0.98%	11.87	1.26
12/05	1,153	1,153	1,145	1,147	+0.26%	3,500	104億4917万	+1.87%	11.99	1.27
12/04	1,153	1,158	1,144	1,144	-1.04%	4,700	104億2184万	+1.69%	11.96	1.27
12/03	1,150	1,156	1,144	1,156	+0.87%	9,000	105億3116万	+2.85%	12.08	1.28
12/02	1,146	1,150	1,141	1,146	+0.53%	8,500	104億4006万	+2.14%	11.98	1.27
12/01	1,145	1,158	1,140	1,140	-0.52%	13,900	103億8540万	+1.6%	11.91	1.26
11/28	1,138	1,146	1,138	1,146	+0.97%	6,800	104億4006万	+2.23%	11.98	1.27
11/27	1,130	1,136	1,129	1,135	+0.44%	7,300	103億3985万	+1.34%	11.86	1.26
11/26	1,112	1,130	1,112	1,130	+1.35%	9,300	102億9430万	+1.07%	11.81	1.25
11/25	1,113	1,140	1,113	1,115	-0.71%	17,500	101億5765万	-0.09%	11.65	1.24
11/21	1,092	1,123	1,092	1,123	+0.72%	8,500	102億3053万	+0.81%	11.74	1.24
11/20	1,111	1,117	1,106	1,115	+0.81%	9,400	101億5765万	+0.27%	11.65	1.24
11/19	1,098	1,106	1,091	1,106	+0.73%	10,600	100億7566万	-0.36%	11.56	1.23
11/18	1,110	1,110	1,091	1,098	-1.08%	12,300	100億278万	-0.81%	11.48	1.22
11/17	1,098	1,110	1,098	1,110	+1.09%	9,800	101億1210万	+0.36%	11.6	1.23
11/14	1,119	1,119	1,096	1,098	-1.35%	19,800	100億278万	-0.63%	11.48	1.22
11/13	1,117	1,119	1,112	1,113	-0.45%	4,500	101億3943万	+0.72%	11.63	1.23
11/12	1,113	1,118	1,105	1,118	+1.36%	6,200	101億8498万	+1.27%	11.68	1.24
11/11	1,120	1,124	1,103	1,103	-1.52%	8,700	100億4833万	+0.09%	11.53	1.22
11/10	1,114	1,124	1,111	1,120	+0.54%	7,000	102億320万	+1.63%	11.71	1.24
11/07	1,119	1,119	1,109	1,114	-0.45%	6,800	101億4854万	+1.18%	11.64	1.23
11/06	1,130	1,130	1,110	1,119	+0.63%	8,600	101億9409万	+1.82%	11.7	1.24
11/05	1,128	1,129	1,099	1,112	-2.2%	21,600	101億3032万	+1.18%	11.62	1.23
11/04	1,152	1,154	1,131	1,137	-1.04%	14,400	103億5807万	+3.46%	11.88	1.26
10/31	1,153	1,153	1,107	1,149	-0.35%	50,100	104億6739万	+4.45%	12.01	1.27
10/30	1,120	1,157	1,118	1,153	+3.13%	37,900	105億383万	+4.72%	12.05	1.28
10/29	1,119	1,125	1,104	1,118	0%	22,900	101億8498万	+1.45%	11.68	1.24
10/28	1,136	1,136	1,118	1,118	-0.53%	16,100	101億8498万	+1.27%	11.68	1.24
10/27	1,134	1,144	1,120	1,124	-0.09%	32,500	102億3964万	+1.72%	11.75	1.25
10/24	1,136	1,136	1,114	1,125	+0.18%	22,300	102億4875万	+1.72%	11.76	1.25
10/23	1,112	1,123	1,112	1,123	+0.9%	38,000	102億3053万	+1.35%	11.74	1.24
10/22	1,092	1,117	1,092	1,113	+1.37%	15,700	101億3943万	+0.36%	11.63	1.23
10/21	1,095	1,098	1,085	1,098	+0.83%	10,500	100億278万	-1.08%	11.48	1.22
10/20	1,069	1,089	1,069	1,089	+2.83%	15,200	99億2079万	-1.98%	11.38	1.21
10/17	1,061	1,063	1,053	1,059	-0.75%	12,200	96億4749万	-4.85%	11.07	1.17
10/16	1,066	1,073	1,062	1,067	+0.09%	7,800	97億2037万	-4.13%	11.15	1.18
10/15	1,056	1,074	1,056	1,066	+2.21%	15,100	97億1126万	-4.14%	11.14	1.18
10/14	1,043	1,055	1,040	1,043	-1.7%	28,200	95億173万	-6.04%	10.9	1.16
10/10	1,086	1,086	1,053	1,061	-2.48%	34,200	96億6571万	-4.33%	11.09	1.18
10/09	1,098	1,105	1,088	1,088	-0.55%	17,700	99億1168万	-1.63%	11.37	1.21
10/08	1,073	1,097	1,073	1,094	+1.3%	16,100	99億6634万	-0.82%	11.43	1.21
10/07	1,086	1,086	1,070	1,080	-0.55%	28,100	98億3880万	-1.82%	11.29	1.2
10/06	1,106	1,107	1,084	1,086	-0.55%	20,900	98億9346万	-1%	11.35	1.2
10/03	1,085	1,092	1,075	1,092	+0.46%	27,100	99億4812万	-0.09%	11.41	1.21
10/02	1,094	1,103	1,087	1,087	+0.37%	22,300	99億257万	-0.18%	11.36	1.2
10/01	1,101	1,101	1,073	1,083	-1.72%	51,000	98億6613万	-0.28%	11.32	1.2
09/30	1,110	1,113	1,092	1,102	-0.81%	31,800	100億3922万	+1.75%	11.52	1.22
09/29	1,147	1,147	1,106	1,111	-5.37%	71,900	101億2121万	+2.87%	11.61	1.23
09/26	1,175	1,180	1,167	1,174	-0.09%	67,500	106億9514万	+9.21%	12.27	1.3
09/25	1,187	1,190	1,175	1,175	+0.86%	43,400	107億425万	+10.02%	12.28	1.3
09/24	1,174	1,179	1,165	1,165	-0.68%	62,800	106億1315万	+9.8%	12.18	1.29
09/22	1,157	1,180	1,157	1,173	+2.45%	80,500	106億8603万	+11.18%	12.26	1.3
09/19	1,149	1,160	1,145	1,145	-0.35%	25,600	104億3095万	+9.26%	11.97	1.27
09/18	1,172	1,172	1,149	1,149	-1.54%	34,300	104億6739万	+10.37%	12.01	1.27
09/17	1,169	1,174	1,150	1,167	+0.17%	39,600	106億3137万	+12.75%	12.2	1.29
09/16	1,160	1,170	1,145	1,165	+3.1%	49,800	106億1315万	+13.33%	12.18	1.29
09/12	1,140	1,141	1,124	1,130	-0.53%	44,600	102億9430万	+10.78%	11.81	1.25
09/11	1,150	1,155	1,129	1,136	+0.71%	46,300	103億4896万	+12.03%	11.87	1.26
09/10	1,080	1,150	1,080	1,128	+5.42%	123,700	102億7608万	+11.9%	11.79	1.25
09/09	1,070	1,070	1,035	1,070	+4.8%	127,000	97億4770万	+6.79%	11.18	1.19
09/08	1,025	1,031	1,019	1,021	-0.39%	30,000	93億131万	+2.41%	10.67	1.13
09/05	1,014	1,025	1,011	1,025	+1.49%	24,800	93億3775万	+3.02%	10.71	1.14
09/04	1,007	1,013	1,004	1,010	+1%	12,200	92億110万	+1.81%	10.56	1.12
09/03	1,015	1,017	1,000	1,000	-1.38%	27,900	91億1000万	+1.11%	10.45	1.11
09/02	1,012	1,018	1,010	1,014	+1.3%	16,300	92億3754万	+2.74%	10.6	1.12
09/01	1,000	1,005	1,000	1,001	-0.4%	11,000	91億1911万	+1.73%	10.46	1.11
08/29	1,000	1,008	1,000	1,005	+0.5%	11,100	91億5555万	+2.45%	10.5	1.11
08/28	1,000	1,009	999	1,000	0%	12,300	91億1000万	+2.25%	10.45	1.11
08/27	1,005	1,008	1,000	1,000	-0.5%	10,000	91億1000万	+2.56%	10.45	1.11
08/26	1,008	1,010	998	1,005	0%	42,700	91億5555万	+3.29%	10.5	1.11
08/25	1,029	1,030	1,005	1,005	-1.28%	24,000	91億5555万	+3.61%	10.5	1.11
08/22	1,006	1,027	1,006	1,018	+1.29%	31,500	92億7398万	+5.27%	10.64	1.13
08/21	998	1,005	998	1,005	+0.8%	10,500	91億5555万	+4.36%	10.5	1.11

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
2008年 3月期	590 3/5	503 3/31	6,900 3/25	-	-	+15.54% 5/19	-2.69% 5/8
2009年 3月期	680 5/23	308 1/15	36,000 12/22	-	-	+19.64% 5/23	-28.3% 10/10
2010年 3月期	459 8/26	315 4/17 4/9	26,600 6/25	-	-	+19.21% 5/27	-9.87% 5/13
2011年 3月期	420 12/14	243 3/15	22,300 12/15	38億2620万	22億1373万	+14.18% 12/13	-33.69% 3/15
2012年 3月期	350 6/14 6/13	228 3/28 3/1	24,100 12/15	31億8850万	20億7708万	+11.68% 6/13	-23.57% 8/9
2013年 3月期	410 3/19	201 10/10 8/6	37,100 12/14	37億3510万	18億3111万	+19.8% 2/7	-12.77% 8/6
2014年 3月期	2,154 9/10	303 6/7	4,011,100 9/12	196億2294万	27億6033万	+158.5% 9/10	-25.57% 2/4
2015年 3月期	860 6/19	369 2/3	389,100 2/24	78億3460万	33億6159万	+25.9% 3/16	-21.54% 2/3
2016年 3月期	914 7/7	375 2/12	543,400 7/2	83億2654万	34億1625万	+26.43% 7/6	-26.8% 2/12
2017年 3月期	644 10/13	345 6/24	329,400 3/29	58億6684万	31億4295万	+24.57% 9/9	-19.59% 11/4
2018年 3月期	1,046 3/23 3/15	508 9/6	906,700 5/10	95億2906万	46億2788万	+23.73% 2/2	-14.99% 5/1
2019年 3月期	909 4/2	353 12/25	261,000 4/2	82億8099万	32億1583万	+18.22% 1/23	-25.53% 12/25
2020年 3月期	889 2/17	363 3/13	975,400 2/13	80億9879万	33億693万	+38.88% 4/13	-37.22% 3/13
2021年 3月期	1,169 6/29	440 4/1	1,247,100 6/25	106億4959万	40億840万	+38.04% 6/26	-20.52% 7/31
2022年 3月期	871 4/13	551 1/20 1/19	2,683,200 12/1	79億3481万	50億1961万	+10.43% 2/7	-9.93% 11/29
2023年 3月期	635 4/5	511 10/3	145,800 4/25	57億8485万	46億5521万	+10.35% 5/1	-4.9% 5/12
2024年 3月期	837 3/8	535 4/6 4/5 他2件	69,600 5/1	76億2507万	48億7385万	+12.65% 2/5	-6.86% 10/4
2025年 3月期	872 7/9	604 8/5	404,200 12/25	79億4392万	55億244万	+18.74% 4/25	-25.12% 8/5
最新	1,259 2026/1/20		8,200	114億6949万		+2.94% 1,223