株価チャート
株価
1/20
- 前日 (1/19)
- 1,469
- 始値
- 1,499
- 高値
- 1,499
- 安値
- 1,438
- 終値 -0.95%
- 1,455
- 出来高 -0.84%
- 70,600
乖離率
- 株価（5日）
移動平均値 - +5.97%
1,373 - 株価（25日）
移動平均値 - +15.94%
1,255 - 出来高（5日）
移動平均値 - +56.4%
45,140
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 | 1,499 | 1,499 | 1,438 | 1,455 | -0.95% | 70,600 | 147億2809万 | +15.94% | 11.53 | 1.55 |
| 01/19 | 1,484 | 1,484 | 1,383 | 1,469 | +9.22% | 71,200 | 148億6980万 | +17.99% | 11.64 | 1.57 |
| 01/16 | 1,317 | 1,350 | 1,317 | 1,345 | +2.91% | 45,600 | 136億1462万 | +8.91% | 10.66 | 1.44 |
| 01/15 | 1,289 | 1,307 | 1,289 | 1,307 | +1.4% | 21,000 | 132億2997万 | +6.17% | 10.36 | 1.4 |
| 01/14 | 1,300 | 1,309 | 1,286 | 1,289 | -0.85% | 17,300 | 130億4777万 | +5.05% | 10.22 | 1.38 |
| 01/13 | 1,279 | 1,339 | 1,279 | 1,300 | +2.44% | 40,400 | 131億5912万 | +6.21% | 10.3 | 1.39 |
| 01/09 | 1,256 | 1,269 | 1,247 | 1,269 | +1.52% | 19,200 | 128億4532万 | +3.93% | 10.06 | 1.36 |
| 01/08 | 1,242 | 1,254 | 1,220 | 1,250 | +0.64% | 30,300 | 126億5300万 | +2.54% | 9.91 | 1.34 |
| 01/07 | 1,227 | 1,242 | 1,225 | 1,242 | +1.22% | 11,000 | 125億7202万 | +1.89% | 9.84 | 1.33 |
| 01/06 | 1,241 | 1,245 | 1,225 | 1,227 | -0.16% | 22,300 | 124億2018万 | +0.57% | 9.73 | 1.31 |
| 01/05 | 1,230 | 1,231 | 1,221 | 1,229 | +0.74% | 7,800 | 124億4042万 | +0.66% | 9.74 | 1.31 |
| 2025 | ||||||||||
| 12/30 | 1,220 | 1,229 | 1,218 | 1,220 | +0.16% | 3,300 | 123億4932万 | 0% | 9.67 | 1.3 |
| 12/29 | 1,228 | 1,230 | 1,218 | 1,218 | -0.49% | 3,400 | 123億2908万 | -0.16% | 9.65 | 1.3 |
| 12/26 | 1,234 | 1,245 | 1,212 | 1,224 | -1.61% | 25,900 | 123億8981万 | +0.49% | 9.7 | 1.31 |
| 12/25 | 1,217 | 1,244 | 1,217 | 1,244 | +2.22% | 14,200 | 125億9226万 | +2.22% | 9.86 | 1.33 |
| 12/24 | 1,219 | 1,220 | 1,215 | 1,217 | -0.16% | 2,800 | 123億1896万 | +0.16% | 9.65 | 1.3 |
| 12/23 | 1,206 | 1,219 | 1,205 | 1,219 | +1.16% | 4,800 | 123億3920万 | +0.49% | 9.66 | 1.3 |
| 12/22 | 1,205 | 1,208 | 1,201 | 1,205 | 0% | 5,200 | 121億9749万 | -0.66% | 9.55 | 1.29 |
| 12/19 | 1,198 | 1,205 | 1,198 | 1,205 | -0.08% | 6,200 | 121億9749万 | -0.66% | 9.55 | 1.29 |
| 12/18 | 1,212 | 1,212 | 1,205 | 1,206 | -0.99% | 1,300 | 122億761万 | -0.74% | 9.56 | 1.29 |
| 12/17 | 1,204 | 1,219 | 1,197 | 1,218 | +1.84% | 6,200 | 123億2908万 | +0.16% | 9.65 | 1.3 |
| 12/16 | 1,201 | 1,203 | 1,196 | 1,196 | -0.42% | 4,800 | 121億639万 | -1.73% | 9.48 | 1.28 |
| 12/15 | 1,201 | 1,205 | 1,201 | 1,201 | -0.5% | 1,600 | 121億5700万 | -1.4% | 9.52 | 1.28 |
| 12/12 | 1,205 | 1,207 | 1,196 | 1,207 | +0.5% | 6,800 | 122億1773万 | -0.98% | 9.57 | 1.29 |
| 12/11 | 1,217 | 1,219 | 1,196 | 1,201 | -1.23% | 9,900 | 121億5700万 | -1.48% | 9.52 | 1.28 |
| 12/10 | 1,220 | 1,220 | 1,216 | 1,216 | -0.33% | 400 | 123億883万 | -0.25% | 9.64 | 1.3 |
| 12/09 | 1,226 | 1,226 | 1,218 | 1,220 | -1.45% | 1,100 | 123億4932万 | 0% | 9.67 | 1.3 |
| 12/08 | 1,221 | 1,238 | 1,221 | 1,238 | +2.23% | 2,900 | 125億3153万 | +1.56% | 9.81 | 1.32 |
| 12/05 | 1,217 | 1,220 | 1,211 | 1,211 | -0.49% | 7,800 | 122億5822万 | -0.57% | 9.6 | 1.29 |
| 12/04 | 1,237 | 1,237 | 1,215 | 1,217 | -0.33% | 4,600 | 123億1896万 | 0% | 9.65 | 1.3 |
| 12/03 | 1,223 | 1,225 | 1,221 | 1,221 | -0.16% | 2,100 | 123億5945万 | +0.25% | 9.68 | 1.3 |
| 12/02 | 1,234 | 1,252 | 1,223 | 1,223 | -2.32% | 6,400 | 123億7969万 | +0.33% | 9.69 | 1.31 |
| 12/01 | 1,269 | 1,269 | 1,246 | 1,252 | -0.16% | 7,400 | 126億7324万 | +2.62% | 9.92 | 1.34 |
| 11/28 | 1,270 | 1,270 | 1,228 | 1,254 | -1.18% | 16,300 | 126億9348万 | +2.79% | 9.94 | 1.34 |
| 11/27 | 1,228 | 1,270 | 1,213 | 1,269 | +5.05% | 28,800 | 128億4532万 | +4.1% | 10.06 | 1.36 |
| 11/26 | 1,210 | 1,210 | 1,180 | 1,208 | +0.75% | 8,500 | 122億2785万 | -0.74% | 9.58 | 1.29 |
| 11/25 | 1,176 | 1,203 | 1,176 | 1,199 | +1.96% | 10,900 | 121億3675万 | -1.48% | 9.5 | 1.28 |
| 11/21 | 1,184 | 1,208 | 1,176 | 1,176 | -1.75% | 8,000 | 119億394万 | -3.37% | 9.32 | 1.26 |
| 11/20 | 1,185 | 1,215 | 1,185 | 1,197 | +0.84% | 9,300 | 121億1651万 | -1.72% | 9.49 | 1.28 |
| 11/19 | 1,183 | 1,195 | 1,176 | 1,187 | -0.17% | 8,500 | 120億1528万 | -2.63% | 9.41 | 1.27 |
| 11/18 | 1,210 | 1,212 | 1,176 | 1,189 | -1.65% | 14,100 | 120億3553万 | -2.46% | 9.42 | 1.27 |
| 11/17 | 1,227 | 1,227 | 1,201 | 1,209 | -0.08% | 4,200 | 122億3798万 | -0.82% | 9.58 | 1.29 |
| 11/14 | 1,196 | 1,238 | 1,158 | 1,210 | -2.65% | 26,500 | 122億4810万 | -0.9% | 9.59 | 1.29 |
| 11/13 | 1,244 | 1,249 | 1,236 | 1,243 | +0.16% | 14,000 | 125億8214万 | +1.72% | 9.85 | 1.33 |
| 11/12 | 1,244 | 1,248 | 1,240 | 1,241 | +0.16% | 5,100 | 125億6189万 | +1.64% | 9.84 | 1.33 |
| 11/11 | 1,238 | 1,244 | 1,237 | 1,239 | +0.81% | 4,700 | 125億4165万 | +1.39% | 9.82 | 1.32 |
| 11/10 | 1,242 | 1,242 | 1,220 | 1,229 | +1.32% | 4,900 | 124億4042万 | +0.74% | 9.74 | 1.31 |
| 11/07 | 1,213 | 1,213 | 1,213 | 1,213 | 0% | 300 | 122億7847万 | -0.41% | 9.61 | 1.3 |
| 11/06 | 1,236 | 1,236 | 1,212 | 1,213 | +0.25% | 700 | 122億7847万 | -0.33% | 9.61 | 1.3 |
| 11/05 | 1,229 | 1,232 | 1,192 | 1,210 | -1.87% | 14,100 | 122億4810万 | -0.66% | 9.59 | 1.29 |
| 11/04 | 1,231 | 1,244 | 1,220 | 1,233 | +2.49% | 14,200 | 124億8091万 | +1.07% | 9.77 | 1.32 |
| 10/31 | 1,223 | 1,223 | 1,203 | 1,203 | +0.33% | 2,800 | 121億7724万 | -1.64% | 9.54 | 1.29 |
| 10/30 | 1,219 | 1,219 | 1,199 | 1,199 | +0.08% | 2,700 | 121億3675万 | -2.28% | 9.5 | 1.28 |
| 10/29 | 1,230 | 1,230 | 1,198 | 1,198 | -2.6% | 21,200 | 121億2663万 | -2.76% | 9.5 | 1.28 |
| 10/28 | 1,260 | 1,260 | 1,230 | 1,230 | -2.15% | 11,200 | 124億5055万 | -0.4% | 9.75 | 1.31 |
| 10/27 | 1,251 | 1,257 | 1,224 | 1,257 | +0.56% | 8,100 | 127億2385万 | +1.62% | 9.96 | 1.34 |
| 10/24 | 1,270 | 1,270 | 1,237 | 1,250 | -0.4% | 6,300 | 126億5300万 | +1.05% | 9.91 | 1.34 |
| 10/23 | 1,230 | 1,268 | 1,222 | 1,255 | +2.95% | 21,500 | 127億361万 | +1.46% | 9.95 | 1.34 |
| 10/22 | 1,231 | 1,231 | 1,210 | 1,219 | -0.33% | 6,600 | 123億3920万 | -1.46% | 9.66 | 1.3 |
| 10/21 | 1,214 | 1,223 | 1,200 | 1,223 | +1.33% | 5,400 | 123億7969万 | -1.13% | 9.69 | 1.31 |
| 10/20 | 1,193 | 1,223 | 1,189 | 1,207 | +1.51% | 7,400 | 122億1773万 | -2.5% | 9.57 | 1.29 |
| 10/17 | 1,195 | 1,195 | 1,185 | 1,189 | -1.41% | 5,300 | 120億3553万 | -4.04% | 9.42 | 1.27 |
| 10/16 | 1,229 | 1,229 | 1,204 | 1,206 | -1.79% | 3,600 | 122億761万 | -2.82% | 9.56 | 1.29 |
| 10/15 | 1,176 | 1,236 | 1,176 | 1,228 | +4.07% | 4,700 | 124億3030万 | -1.21% | 9.73 | 1.31 |
| 10/14 | 1,174 | 1,190 | 1,174 | 1,180 | -1.75% | 14,000 | 119億4443万 | -5.07% | 9.35 | 1.26 |
| 10/10 | 1,248 | 1,248 | 1,200 | 1,201 | -2.91% | 13,100 | 121億5700万 | -3.53% | 9.52 | 1.28 |
| 10/09 | 1,238 | 1,249 | 1,236 | 1,237 | -0.08% | 9,900 | 125億2140万 | -0.72% | 9.81 | 1.32 |
| 10/08 | 1,246 | 1,246 | 1,227 | 1,238 | +0.08% | 6,800 | 125億3153万 | -0.48% | 9.81 | 1.32 |
| 10/07 | 1,262 | 1,270 | 1,230 | 1,237 | -1.2% | 24,300 | 125億2140万 | -0.48% | 9.81 | 1.32 |
| 10/06 | 1,229 | 1,270 | 1,204 | 1,252 | +5.21% | 24,600 | 126億7324万 | +0.81% | 9.92 | 1.34 |
| 10/03 | 1,188 | 1,203 | 1,188 | 1,190 | -0.08% | 6,300 | 120億4565万 | -4.03% | 9.43 | 1.27 |
| 10/02 | 1,210 | 1,213 | 1,191 | 1,191 | +0.08% | 4,800 | 120億5577万 | -4.03% | 9.44 | 1.27 |
| 10/01 | 1,222 | 1,225 | 1,190 | 1,190 | -3.72% | 13,100 | 120億4565万 | -4.03% | 9.43 | 1.27 |
| 09/30 | 1,259 | 1,265 | 1,236 | 1,236 | -1.75% | 18,000 | 125億1128万 | -0.32% | 9.8 | 1.32 |
| 09/29 | 1,309 | 1,309 | 1,258 | 1,258 | -4.04% | 10,400 | 127億3397万 | +1.7% | 9.97 | 1.34 |
| 09/26 | 1,294 | 1,311 | 1,294 | 1,311 | +1.31% | 13,800 | 132億7046万 | +6.33% | 10.39 | 1.4 |
| 09/25 | 1,311 | 1,311 | 1,289 | 1,294 | -1.67% | 11,700 | 130億9838万 | +5.55% | 10.26 | 1.38 |
| 09/24 | 1,296 | 1,326 | 1,275 | 1,316 | +2.02% | 37,700 | 133億2107万 | +7.87% | 10.43 | 1.41 |
| 09/22 | 1,276 | 1,296 | 1,276 | 1,290 | +1.26% | 16,500 | 130億5789万 | +6.35% | 10.23 | 1.38 |
| 09/19 | 1,250 | 1,279 | 1,250 | 1,274 | +1.92% | 39,700 | 128億9593万 | +5.55% | 10.1 | 1.36 |
| 09/18 | 1,251 | 1,258 | 1,243 | 1,250 | -0.08% | 7,900 | 126億5300万 | +4.08% | 9.91 | 1.34 |
| 09/17 | 1,257 | 1,257 | 1,236 | 1,251 | +0.32% | 14,000 | 126億6312万 | +4.51% | 9.92 | 1.34 |
| 09/16 | 1,234 | 1,260 | 1,234 | 1,247 | +1.14% | 15,500 | 126億2263万 | +4.61% | 9.88 | 1.33 |
| 09/12 | 1,246 | 1,246 | 1,233 | 1,233 | -0.08% | 6,000 | 124億8091万 | +3.79% | 9.77 | 1.32 |
| 09/11 | 1,232 | 1,250 | 1,231 | 1,234 | -1.2% | 5,900 | 124億9104万 | +4.05% | 9.78 | 1.32 |
| 09/10 | 1,222 | 1,249 | 1,220 | 1,249 | +1.63% | 14,100 | 126億4287万 | +5.49% | 9.9 | 1.33 |
| 09/09 | 1,249 | 1,252 | 1,225 | 1,229 | -2.38% | 19,000 | 124億4042万 | +4.15% | 9.74 | 1.31 |
| 09/08 | 1,240 | 1,263 | 1,240 | 1,259 | +1.78% | 21,600 | 127億4410万 | +6.97% | 9.98 | 1.35 |
| 09/05 | 1,221 | 1,237 | 1,221 | 1,237 | +1.56% | 26,300 | 125億2140万 | +5.46% | 9.81 | 1.32 |
| 09/04 | 1,229 | 1,229 | 1,217 | 1,218 | -0.81% | 12,000 | 123億2908万 | +4.19% | 9.65 | 1.3 |
| 09/03 | 1,213 | 1,229 | 1,213 | 1,228 | +2.33% | 25,700 | 124億3030万 | +5.32% | 9.73 | 1.31 |
| 09/02 | 1,212 | 1,212 | 1,200 | 1,200 | -0.5% | 3,100 | 121億4688万 | +3.36% | 9.51 | 1.28 |
| 09/01 | 1,200 | 1,212 | 1,200 | 1,206 | -0.17% | 24,200 | 122億761万 | +4.15% | 9.56 | 1.29 |
| 08/29 | 1,214 | 1,214 | 1,195 | 1,208 | 0% | 7,400 | 122億2785万 | +4.68% | 9.58 | 1.29 |
| 08/28 | 1,196 | 1,208 | 1,193 | 1,208 | +0.67% | 18,000 | 122億2785万 | +5.04% | 9.58 | 1.29 |
| 08/27 | 1,186 | 1,201 | 1,177 | 1,200 | +1.18% | 23,000 | 121億4688万 | +4.71% | 9.51 | 1.28 |
| 08/26 | 1,188 | 1,188 | 1,175 | 1,186 | +0.51% | 10,400 | 120億516万 | +3.94% | 9.4 | 1.27 |
| 08/25 | 1,163 | 1,180 | 1,163 | 1,180 | +2.25% | 10,900 | 119億4443万 | +3.78% | 9.35 | 1.26 |
| 08/22 | 1,158 | 1,181 | 1,154 | 1,154 | +0.09% | 14,700 | 116億8124万 | +1.76% | 9.15 | 1.23 |
| 08/21 | 1,152 | 1,168 | 1,152 | 1,153 | +0.26% | 10,000 | 116億7112万 | +1.86% | 9.14 | 1.23 |
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 | |
| 2015年 9月期 | 3,083 12,330 8/19 | 1,245 4,980 9/30 | 9,066,000 2,266,500 8/14 | 193億754万 | 83億5594万 | +33.96% 10/20 | -33.71% 9/17 |
| 2016年 9月期 | 2,365 9,460 10/22 | 838 3,350 2/12 | 7,358,800 1,839,700 10/20 | 158億7293万 | 56億4944万 | +40.57% 3/25 | -33.42% 2/12 |
| 2017年 9月期 | 1,810 3,620 9/28 | 1,027 2,053 11/9 | 1,575,400 787,700 9/28 | 136億8939万 | 77億942万 | +21.75% 10/4 | -13.27% 11/9 |
| 2018年 9月期 | 2,045 4,090 1/29 | 1,293 2,585 8/22 | 1,142,600 571,300 10/4 | 173億8331万 | 109億8831万 | +20.66% 1/10 | -18.89% 2/14 |
| 2019年 9月期 | 1,515 3,030 11/8 3,030 10/1 | 880 1,760 12/25 | 250,000 125,000 11/14 | 128億9749万 | 74億9161万 | +16.88% 2/4 | -28.57% 12/25 |
| 2020年 9月期 | 1,363 6/11 | 707 1,413 3/13 | 621,800 6/9 | 116億1603万 | 60億2107万 | +41.24% 6/10 | -29.84% 3/13 |
| 2021年 9月期 | 1,777 12/28 | 1,002 8/20 | 629,800 3/24 | 151億4430万 | 103億4304万 | +27.82% 12/18 | -12.55% 2/24 |
| 2022年 9月期 | 1,286 12/29 | 886 6/23 6/20 | 630,400 11/12 | 132億7460万 | 91億4564万 | +14.44% 11/12 | -16.41% 1/27 |
| 2023年 9月期 | 1,250 7/6 | 913 10/3 | 275,600 1/6 | 129億300万 | 94億2435万 | +10.29% 6/23 | -8.35% 8/10 |
| 2024年 9月期 | 1,144 9/18 | 768 8/5 | 627,000 8/14 | 115億8002万 | 77億7400万 | +16.54% 8/16 | -18.89% 8/5 |
| 2025年 3月期 | 1,055 10/2 10/1 | 830 1/30 | 97,300 1/30 | 106億7913万 | 84億159万 | +10.68% 3/3 | -19.37% 4/7 |
| 最新 | 1,455 2026/1/20 | 70,600 | 147億2809万 | +15.94% 1,255 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- 53%（1.53倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/12/30 vs 2024/12/30
- 38%（1.38倍）
- 2026/01/20 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
707円（2020/03/13） - 106%（2.06倍）
1,455円（1/20）
