株価チャート
株価
1/20
- 前日 (1/19)
- 5,810
- 始値
- 5,800
- 高値
- 5,840
- 安値
- 5,740
- 終値 -0.17%
- 5,800
- 出来高 +44.35%
- 33,200
乖離率
- 株価（5日）
移動平均値 - +0.94%
5,746 - 株価（25日）
移動平均値 - +7.87%
5,377 - 出来高（5日）
移動平均値 - -7.68%
35,960
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 | 5,800 | 5,840 | 5,740 | 5,800 | -0.17% | 33,200 | 883億9200万 | +7.87% | 14.95 | 2.29 |
| 01/19 | 5,830 | 5,870 | 5,800 | 5,810 | +0.17% | 23,000 | 885億4440万 | +8.6% | 14.98 | 2.3 |
| 01/16 | 5,730 | 5,860 | 5,730 | 5,800 | +1.22% | 37,500 | 883億9200万 | +8.98% | 14.95 | 2.29 |
| 01/15 | 5,550 | 5,760 | 5,550 | 5,730 | +2.5% | 26,700 | 873億2520万 | +8.22% | 14.77 | 2.27 |
| 01/14 | 5,370 | 5,590 | 5,370 | 5,590 | +3.14% | 59,400 | 851億9160万 | +6.07% | 14.41 | 2.21 |
| 01/13 | 5,470 | 5,470 | 5,320 | 5,420 | +0.56% | 48,000 | 826億80万 | +3.16% | 13.97 | 2.14 |
| 01/09 | 5,530 | 5,550 | 5,340 | 5,390 | -2.88% | 41,400 | 821億4360万 | +2.82% | 13.9 | 2.13 |
| 01/08 | 5,440 | 5,640 | 5,440 | 5,550 | +2.97% | 41,500 | 845億8200万 | +6.08% | 14.31 | 2.19 |
| 01/07 | 5,480 | 5,480 | 5,390 | 5,390 | -0.92% | 23,900 | 821億4360万 | +3.3% | 13.9 | 2.13 |
| 01/06 | 5,360 | 5,490 | 5,210 | 5,440 | +1.68% | 60,000 | 829億560万 | +4.41% | 14.03 | 2.15 |
| 01/05 | 5,260 | 5,420 | 5,250 | 5,350 | +1.9% | 29,600 | 815億3400万 | +2.86% | 13.79 | 2.12 |
| 2025 | ||||||||||
| 12/30 | 5,320 | 5,370 | 5,250 | 5,250 | -1.32% | 17,300 | 800億1000万 | +0.98% | 13.54 | 2.08 |
| 12/29 | 5,210 | 5,320 | 5,200 | 5,320 | +0.95% | 13,900 | 810億7680万 | +2.35% | 13.72 | 2.1 |
| 12/26 | 5,240 | 5,280 | 5,230 | 5,270 | +0.57% | 9,000 | 803億1480万 | +1.5% | 13.59 | 2.08 |
| 12/25 | 5,330 | 5,330 | 5,230 | 5,240 | -0.38% | 10,900 | 798億5760万 | +1.08% | 13.51 | 2.07 |
| 12/24 | 5,250 | 5,350 | 5,250 | 5,260 | +0.19% | 26,500 | 801億6240万 | +1.58% | 13.56 | 2.08 |
| 12/23 | 5,300 | 5,340 | 5,210 | 5,250 | -0.76% | 14,100 | 800億1000万 | +1.57% | 13.54 | 2.08 |
| 12/22 | 5,220 | 5,340 | 5,150 | 5,290 | +2.32% | 25,100 | 806億1960万 | +2.52% | 13.64 | 2.09 |
| 12/19 | 5,210 | 5,220 | 5,170 | 5,170 | -0.39% | 10,800 | 787億9080万 | +0.35% | 13.33 | 2.04 |
| 12/18 | 5,160 | 5,210 | 5,130 | 5,190 | +0.39% | 15,600 | 790億9560万 | +0.82% | 13.38 | 2.05 |
| 12/17 | 5,240 | 5,250 | 5,170 | 5,170 | -0.58% | 9,100 | 787億9080万 | +0.54% | 13.33 | 2.04 |
| 12/16 | 5,250 | 5,250 | 5,180 | 5,200 | -0.95% | 10,400 | 792億4800万 | +1.25% | 13.41 | 2.06 |
| 12/15 | 5,210 | 5,270 | 5,190 | 5,250 | +0.38% | 11,400 | 800億1000万 | +2.34% | 13.54 | 2.08 |
| 12/12 | 5,140 | 5,230 | 5,100 | 5,230 | +3.36% | 27,000 | 797億520万 | +2.17% | 13.48 | 2.07 |
| 12/11 | 5,100 | 5,150 | 5,060 | 5,060 | -1.36% | 7,900 | 771億1440万 | -0.96% | 13.05 | 2 |
| 12/10 | 5,080 | 5,170 | 5,050 | 5,130 | +0.2% | 33,100 | 781億8120万 | +0.49% | 13.23 | 2.03 |
| 12/09 | 5,110 | 5,130 | 5,030 | 5,120 | +0.2% | 17,100 | 780億2880万 | +0.37% | 13.2 | 2.02 |
| 12/08 | 5,100 | 5,140 | 5,090 | 5,110 | 0% | 11,600 | 778億7640万 | +0.27% | 13.18 | 2.02 |
| 12/05 | 5,150 | 5,160 | 5,100 | 5,110 | -1.54% | 11,500 | 778億7640万 | +0.35% | 13.18 | 2.02 |
| 12/04 | 5,170 | 5,190 | 5,130 | 5,190 | +1.57% | 10,300 | 790億9560万 | +2.02% | 13.38 | 2.05 |
| 12/03 | 5,170 | 5,190 | 5,110 | 5,110 | -0.78% | 10,900 | 778億7640万 | +0.51% | 13.18 | 2.02 |
| 12/02 | 5,170 | 5,200 | 5,150 | 5,150 | -0.96% | 11,300 | 784億8600万 | +1.22% | 13.28 | 2.04 |
| 12/01 | 5,170 | 5,220 | 5,150 | 5,200 | 0% | 13,200 | 792億4800万 | +2.18% | 13.41 | 2.06 |
| 11/28 | 5,190 | 5,210 | 5,170 | 5,200 | 0% | 7,500 | 792億4800万 | +2.2% | 13.41 | 2.06 |
| 11/27 | 5,300 | 5,360 | 5,180 | 5,200 | -1.89% | 13,800 | 792億4800万 | +2.24% | 13.41 | 2.06 |
| 11/26 | 5,190 | 5,320 | 5,190 | 5,300 | +1.34% | 18,100 | 807億7200万 | +4.31% | 13.67 | 2.1 |
| 11/25 | 5,130 | 5,240 | 5,120 | 5,230 | +1.36% | 17,400 | 797億520万 | +3.09% | 13.48 | 2.07 |
| 11/21 | 5,090 | 5,160 | 5,090 | 5,160 | +1.38% | 33,900 | 786億3840万 | +1.9% | 13.3 | 2.04 |
| 11/20 | 5,070 | 5,170 | 5,070 | 5,090 | +0.39% | 18,900 | 775億7160万 | +0.61% | 13.12 | 2.01 |
| 11/19 | 5,020 | 5,110 | 5,020 | 5,070 | +0.6% | 11,100 | 772億6680万 | +0.3% | 13.07 | 2 |
| 11/18 | 5,010 | 5,060 | 4,945 | 5,040 | +0.2% | 22,500 | 768億960万 | -0.2% | 12.99 | 1.99 |
| 11/17 | 5,120 | 5,120 | 5,000 | 5,030 | -1.18% | 19,700 | 766億5720万 | -0.38% | 12.97 | 1.99 |
| 11/14 | 5,090 | 5,120 | 5,040 | 5,090 | +0.2% | 13,100 | 775億7160万 | +0.67% | 13.12 | 2.01 |
| 11/13 | 5,080 | 5,100 | 5,050 | 5,080 | +0.79% | 12,900 | 774億1920万 | +0.38% | 13.1 | 2.01 |
| 11/12 | 5,020 | 5,070 | 5,020 | 5,040 | +0.4% | 12,700 | 768億960万 | -0.4% | 12.99 | 1.99 |
| 11/11 | 5,000 | 5,060 | 4,950 | 5,020 | -0.2% | 12,000 | 765億480万 | -0.77% | 12.94 | 1.99 |
| 11/10 | 5,000 | 5,060 | 4,975 | 5,030 | +0.7% | 12,100 | 766億5720万 | -0.47% | 12.97 | 1.99 |
| 11/07 | 4,980 | 5,000 | 4,965 | 4,995 | +0.3% | 6,400 | 761億2380万 | -1.07% | 12.88 | 1.98 |
| 11/06 | 4,960 | 5,030 | 4,960 | 4,980 | +0.4% | 9,100 | 758億9520万 | -1.27% | 12.84 | 1.97 |
| 11/05 | 4,960 | 5,010 | 4,905 | 4,960 | -1% | 22,300 | 755億9040万 | -1.7% | 12.79 | 1.96 |
| 11/04 | 5,010 | 5,030 | 4,930 | 5,010 | +0.2% | 15,200 | 763億5240万 | -0.83% | 12.92 | 1.98 |
| 10/31 | 5,000 | 5,010 | 4,940 | 5,000 | -0.2% | 16,200 | 762億 | -1.11% | 12.89 | 1.98 |
| 10/30 | 4,990 | 5,020 | 4,955 | 5,010 | +0.3% | 24,300 | 763億5240万 | -0.95% | 12.92 | 1.98 |
| 10/29 | 5,110 | 5,110 | 4,960 | 4,995 | -2.06% | 20,000 | 761億2380万 | -1.27% | 12.88 | 1.98 |
| 10/28 | 5,200 | 5,200 | 5,090 | 5,100 | -2.3% | 10,100 | 777億2400万 | +0.77% | 13.15 | 2.02 |
| 10/27 | 5,210 | 5,250 | 5,210 | 5,220 | +0.97% | 13,000 | 795億5280万 | +3.18% | 13.46 | 2.06 |
| 10/24 | 5,200 | 5,210 | 5,140 | 5,170 | -0.19% | 11,400 | 787億9080万 | +2.44% | 13.33 | 2.04 |
| 10/23 | 5,080 | 5,200 | 5,080 | 5,180 | +0.58% | 14,200 | 789億4320万 | +2.82% | 13.36 | 2.05 |
| 10/22 | 5,080 | 5,150 | 5,060 | 5,150 | +1.58% | 22,200 | 784億8600万 | +2.39% | 13.28 | 2.04 |
| 10/21 | 5,100 | 5,110 | 5,060 | 5,070 | -0.59% | 8,500 | 772億6680万 | +0.88% | 13.07 | 2 |
| 10/20 | 5,060 | 5,120 | 5,050 | 5,100 | +2% | 10,600 | 777億2400万 | +1.53% | 13.15 | 2.02 |
| 10/17 | 5,040 | 5,090 | 4,980 | 5,000 | -0.79% | 15,200 | 762億 | -0.34% | 12.89 | 1.98 |
| 10/16 | 5,020 | 5,040 | 5,000 | 5,040 | +0.8% | 15,500 | 768億960万 | +0.6% | 12.99 | 1.99 |
| 10/15 | 4,990 | 5,000 | 4,935 | 5,000 | +1.01% | 14,800 | 762億 | -0.04% | 12.89 | 1.98 |
| 10/14 | 5,000 | 5,000 | 4,900 | 4,950 | -1% | 24,800 | 754億3800万 | -0.88% | 12.76 | 1.96 |
| 10/10 | 5,200 | 5,200 | 5,000 | 5,000 | -4.21% | 25,700 | 762億 | +0.26% | 12.89 | 1.98 |
| 10/09 | 5,200 | 5,240 | 5,160 | 5,220 | +0.38% | 24,300 | 795億5280万 | +4.99% | 13.46 | 2.06 |
| 10/08 | 5,100 | 5,260 | 5,100 | 5,200 | +2.77% | 47,900 | 792億4800万 | +5.11% | 13.41 | 2.06 |
| 10/07 | 5,050 | 5,100 | 5,030 | 5,060 | +0.8% | 21,500 | 771億1440万 | +2.78% | 13.05 | 2 |
| 10/06 | 5,000 | 5,060 | 4,975 | 5,020 | +2.45% | 26,300 | 765億480万 | +2.3% | 12.94 | 1.99 |
| 10/03 | 4,890 | 4,945 | 4,860 | 4,900 | +0.2% | 13,100 | 746億7600万 | +0.16% | 12.63 | 1.94 |
| 10/02 | 4,865 | 4,945 | 4,815 | 4,890 | +0.51% | 28,600 | 745億2360万 | +0.14% | 12.61 | 1.93 |
| 10/01 | 5,000 | 5,030 | 4,860 | 4,865 | -3.66% | 28,800 | 741億4260万 | -0.12% | 12.54 | 1.92 |
| 09/30 | 5,070 | 5,120 | 5,000 | 5,050 | -0.79% | 19,300 | 769億6200万 | +3.87% | 13.02 | 2 |
| 09/29 | 5,100 | 5,130 | 5,040 | 5,090 | -0.78% | 27,600 | 775億7160万 | +4.99% | 13.12 | 2.01 |
| 09/26 | 5,000 | 5,200 | 4,995 | 5,130 | +1.99% | 44,100 | 781億8120万 | +6.17% | 13.23 | 2.03 |
| 09/25 | 5,050 | 5,050 | 5,000 | 5,030 | -0.4% | 12,600 | 766億5720万 | +4.49% | 12.97 | 1.99 |
| 09/24 | 5,060 | 5,080 | 5,000 | 5,050 | +0.2% | 16,800 | 769億6200万 | +5.21% | 13.02 | 2 |
| 09/22 | 5,080 | 5,090 | 5,020 | 5,040 | -0.4% | 9,400 | 768億960万 | +5.31% | 12.99 | 1.99 |
| 09/19 | 4,970 | 5,060 | 4,965 | 5,060 | +2.85% | 30,500 | 771億1440万 | +6.1% | 13.05 | 2 |
| 09/18 | 4,945 | 4,965 | 4,915 | 4,920 | -0.3% | 13,700 | 749億8080万 | +3.54% | 12.69 | 1.95 |
| 09/17 | 4,985 | 4,985 | 4,870 | 4,935 | -1% | 23,100 | 752億940万 | +4.03% | 12.72 | 1.95 |
| 09/16 | 5,080 | 5,080 | 4,980 | 4,985 | -1.09% | 19,000 | 759億7140万 | +5.32% | 12.85 | 1.97 |
| 09/12 | 5,030 | 5,060 | 4,990 | 5,040 | +0.8% | 27,000 | 768億960万 | +6.69% | 12.99 | 1.99 |
| 09/11 | 4,940 | 5,040 | 4,940 | 5,000 | +1.21% | 36,700 | 762億 | +6.11% | 12.89 | 1.98 |
| 09/10 | 4,860 | 4,940 | 4,820 | 4,940 | +2.07% | 20,200 | 752億8560万 | +5.02% | 12.74 | 1.95 |
| 09/09 | 4,855 | 4,890 | 4,825 | 4,840 | +0.31% | 11,300 | 737億6160万 | +3.07% | 12.48 | 1.91 |
| 09/08 | 4,810 | 4,885 | 4,810 | 4,825 | +0.31% | 21,300 | 735億3300万 | +2.79% | 12.44 | 1.91 |
| 09/05 | 4,745 | 4,845 | 4,745 | 4,810 | +0.73% | 30,300 | 733億440万 | +2.58% | 12.4 | 1.9 |
| 09/04 | 4,625 | 4,795 | 4,595 | 4,775 | +3.24% | 34,200 | 727億7100万 | +2.01% | 12.31 | 1.89 |
| 09/03 | 4,630 | 4,650 | 4,600 | 4,625 | +0.54% | 21,500 | 704億8500万 | -1.03% | 11.92 | 1.83 |
| 09/02 | 4,620 | 4,645 | 4,590 | 4,600 | +0.22% | 19,100 | 701億400万 | -1.5% | 11.86 | 1.82 |
| 09/01 | 4,640 | 4,680 | 4,575 | 4,590 | -1.61% | 16,000 | 699億5160万 | -1.69% | 11.83 | 1.82 |
| 08/29 | 4,650 | 4,670 | 4,580 | 4,665 | +0.43% | 26,600 | 710億9460万 | -0.13% | 12.03 | 1.84 |
| 08/28 | 4,670 | 4,700 | 4,635 | 4,645 | -0.54% | 19,100 | 707億8980万 | -0.54% | 11.98 | 1.84 |
| 08/27 | 4,605 | 4,670 | 4,600 | 4,670 | +1.63% | 18,800 | 711億7080万 | +0.04% | 12.04 | 1.85 |
| 08/26 | 4,645 | 4,720 | 4,570 | 4,595 | -1.08% | 36,100 | 700億2780万 | -1.56% | 11.85 | 1.82 |
| 08/25 | 4,660 | 4,685 | 4,630 | 4,645 | -0.85% | 22,700 | 707億8980万 | -0.56% | 11.98 | 1.84 |
| 08/22 | 4,690 | 4,730 | 4,660 | 4,685 | -0.11% | 15,600 | 713億9940万 | +0.26% | 12.08 | 1.85 |
| 08/21 | 4,690 | 4,700 | 4,640 | 4,690 | 0% | 13,800 | 714億7560万 | +0.41% | 12.09 | 1.85 |
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 | 1,970 4/18 | 1,250 1/22 | 136,400 3/25 | - | - | +17.32% 2/25 | -25.02% 1/22 |
| 2009年 3月期 | 1,800 4/1 | 536 1/21 | 131,100 8/19 | - | - | +13.07% 3/25 | -33.49% 10/27 |
| 2010年 3月期 | 899 3/26 | 563 4/10 | 114,900 10/9 | - | - | +28.59% 5/22 | -7.91% 10/9 |
| 2011年 3月期 | 988 1/20 | 685 3/15 | 73,000 4/14 | 150億5712万 | 104億3940万 | +10.71% 1/19 | -18.38% 3/15 |
| 2012年 3月期 | 979 3/22 | 689 4/13 | 202,500 4/13 | 149億1996万 | 105億36万 | +8.58% 3/16 | -6.97% 4/11 |
| 2013年 3月期 | 1,148 3/22 | 794 5/23 | 68,400 3/25 | 174億9552万 | 121億56万 | +8.89% 6/22 | -8.22% 5/21 |
| 2014年 3月期 | 1,455 2/13 | 970 6/7 | 122,900 6/21 | 221億7420万 | 147億8280万 | +11.14% 1/8 | -11.64% 6/7 |
| 2015年 3月期 | 1,776 7/31 | 1,319 4/7 | 75,700 4/21 | 270億6624万 | 201億156万 | +9.31% 7/31 | -7.96% 10/21 |
| 2016年 3月期 | 2,972 1/4 | 1,591 5/8 | 362,500 6/26 | 452億9328万 | 242億4684万 | +21.76% 6/25 | -19.64% 2/12 |
| 2017年 3月期 | 3,215 3/13 | 1,840 6/24 | 132,900 1/11 | 489億9660万 | 280億4160万 | +11.78% 10/19 | -12.84% 6/24 |
| 2018年 3月期 | 4,220 12/26 | 2,608 8/10 | 413,100 8/10 | 643億1280万 | 397億4592万 | +16.82% 12/25 | -15.57% 2/13 |
| 2019年 3月期 | 3,585 10/1 | 2,362 12/25 | 144,900 11/9 | 546億3540万 | 359億9688万 | +8.37% 7/19 | -14.87% 12/25 |
| 2020年 3月期 | 2,847 2/10 | 1,774 3/17 | 68,500 6/21 | 433億8828万 | 270億3576万 | +8.86% 6/25 | -24.21% 3/16 |
| 2021年 3月期 | 2,805 3/29 | 1,884 4/6 | 134,500 5/28 | 427億4820万 | 287億1216万 | +12.47% 5/29 | -4.67% 10/30 |
| 2022年 3月期 | 3,100 9/27 9/24 | 2,465 5/13 | 96,100 10/28 | 472億4400万 | 375億6660万 | +7.98% 9/24 | -5.71% 5/13 |
| 2023年 3月期 | 3,430 11/4 | 2,661 6/20 | 98,000 11/4 | 522億7320万 | 405億5364万 | +5.18% 7/26 | -5.29% 12/23 |
| 2024年 3月期 | 4,115 3/22 3/21 | 2,903 4/11 4/6 | 93,000 5/19 | 627億1260万 | 442億4172万 | +10.28% 9/7 | -5.26% 10/26 |
| 2025年 3月期 | 4,675 3/10 | 3,455 8/5 | 86,700 12/20 | 712億4700万 | 526億5420万 | +9.18% 6/27 | -17.51% 8/5 |
| 最新 | 5,800 2026/1/20 | 33,200 | 883億9200万 | +7.87% 5,377 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 102%（2.02倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/01/20 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
536円（2009/01/21） - 982%（10.82倍）
5,800円（1/20）
